Tổng Công ty cổ phần Bảo hiểm Ngân hàng Đầu tư và Phát triển Việt Nam (bic)

23
0.35
(1.55%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-2 -8.11% 2,746,300 168,800 3.9
21.90
24.90
23
2 tháng
(2026-01-12) 		-1.10 -4.63% 8,960,800 1,010,200 24.5
21.90
26.75
23
3 tháng
(2025-12-15) 		0.95 4.38% 12,326,900 1,209,400 29.9
21.30
26.75
23
6 tháng
(2025-09-15) 		-4.70 -17.18% 22,690,600 -406,300 -4.1
21.30
28.10
23
12 tháng
(2025-03-18) 		2.71 13.61% 40,766,300 -3,927,790 -171.8
17.74
31.59
23
24 tháng
(2024-03-25) 		7.50 49.52% 58,225,300 -2,572,849 -129.8
14.93
31.59
23
36 tháng
(2023-03-29) 		8.31 58% 86,582,300 -5,351,377 -207.4
12.65
31.59
23
60 tháng
(2021-04-08) 		12.44 121.79% 122,284,300 -4,215,302 -177.5
9.28
31.59
23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2024
20.25
 55,300 20.41 20.52 19.74 600 8,300 -0.3
31/07/2024
20.25
 33,500 20.31 20.41 19.93 900 100 0.0
30/07/2024
20.31
 24,400 20.14 20.41 19.93 24,000 14,200 0.4
29/07/2024
20.12
 54,900 20.04 20.12 19.71 24,000 14,200 0.4
26/07/2024
20.12
 14,500 20.14 20.14 19.61 5,600 100 0.2
25/07/2024
20.14
 28,000 19.82 20.14 19.50 8,000 2,600 0.2
24/07/2024
20.04
 135,600 18.83 20.12 18.61 68,800 19,100 1.8
23/07/2024
19.07
 99,900 19.55 19.88 19.07 32,700 200 1.2
22/07/2024
19.39
 101,400 20.17 20.28 19.39 400 54,700 -2.0
19/07/2024
20.76
 127,500 20.31 21.22 20.31 10,100 0 0.4
18/07/2024
20.36
 76,700 19.77 20.36 19.66 18,900 300 0.7
17/07/2024
19.61
 109,300 20.22 20.25 19.42 41,200 20,000 0.8
16/07/2024
19.88
 71,100 19.77 19.98 19.77 33,100 100 1.2
15/07/2024
19.77
 48,400 19.88 19.88 19.23 28,800 2,100 1.0
12/07/2024
19.61
 45,100 19.45 19.85 19.18 14,200 11,900 0.1
11/07/2024
19.45
 46,500 19.53 19.74 19.39 0 2,400 -0.1
10/07/2024
19.58
 56,400 20.09 20.14 19.50 1,400 0 0.1
09/07/2024
19.98
 168,500 19.37 20.09 19.23 12,700 30,900 -0.7
08/07/2024
19.18
 55,800 19.12 19.31 18.91 300 11,500 -0.4
05/07/2024
19.07
 23,500 18.86 19.23 18.86 1,700 0 0.1
04/07/2024
18.80
 57,500 18.80 18.91 18.43 1,500 900 0.0
03/07/2024
18.80
 121,700 18.94 19.20 18.37 4,100 2,700 0.0
02/07/2024
18.91
 47,500 19.07 19.61 18.91 5,800 200 0.2
01/07/2024
19.18
 64,200 19.28 19.55 18.69 7,100 5,100 0.1
28/06/2024
19.07
 178,900 20.14 20.25 19.07 7,800 22,100 -0.5
27/06/2024
20.14
 216,100 19.93 20.95 19.61 300 37,900 -1.4
26/06/2024
19.93
 221,700 18.80 19.93 18.75 8,700 4,200 0.2
25/06/2024
18.67
 26,200 19.18 19.18 18.53 0 1,400 -0.0
24/06/2024
18.75
 239,600 18.69 19.61 18.69 9,100 2,600 0.2
21/06/2024
18.67
 33,400 18.69 18.80 18.53 800 2,000 -0.0
20/06/2024
18.69
 97,000 18.51 18.80 18.45 3,500 38,000 -1.2
19/06/2024
18.64
 80,300 18.80 18.80 18.40 200 5,600 -0.2
18/06/2024
18.86
 148,500 19.10 19.26 18.69 11,400 12,400 -0.0
17/06/2024
19.07
 179,100 18.18 19.07 18.18 15,100 4,600 0.4
14/06/2024
18.13
 119,700 18.13 18.51 18.10 10,000 1,500 0.3
13/06/2024
18.05
 51,700 18.00 18.13 17.94 1,000 0 0.0
12/06/2024
18.05
 97,300 18.05 18.08 17.81 30,300 14,500 0.5
11/06/2024
18.05
 60,800 18.18 18.21 17.81 100 5,501 -0.2
10/06/2024
18.05
 54,700 17.97 18.10 17.81 850 300 0.0
07/06/2024
17.94
 74,300 18.13 18.13 17.86 4,601 900 0.1
06/06/2024
18.13
 17,500 18.53 18.53 18.02 500 0 0.0
05/06/2024
18.10
 157,000 18.26 18.80 17.86 23,500 3,700 0.7
04/06/2024
18.10
 87,000 18.10 18.26 18.05 18,800 6,000 0.4
03/06/2024
18.21
 28,400 17.97 18.53 17.97 8,800 1,100 0.3
31/05/2024
17.97
 61,600 18.24 18.24 17.73 6,700 0 0.2
30/05/2024
17.83
 160,200 18.18 18.26 17.65 6,100 5,800 0.0
29/05/2024
18.48
 120,500 18.88 18.88 18.40 2,500 1,400 0.0
28/05/2024
18.88
 265,700 18.10 18.91 18.05 109,900 2,800 3.7
27/05/2024
17.94
 156,000 17.51 18.26 17.51 12,200 2,400 0.3
24/05/2024
17.67
 340,500 18.02 18.67 17.46 52,100 117,800 -2.2
23/05/2024
18.02
 208,800 17.22 18.21 17.06 8,400 700 0.3
22/05/2024
17.19
 323,300 17.81 17.81 17.03 500 300 0.0
21/05/2024
17.81
 176,700 18.16 18.29 17.57 200 3,600 -0.1
20/05/2024
17.57
 433,500 16.63 17.57 16.25 10,000 3,100 0.2
17/05/2024
16.44
 50,900 16.65 16.65 16.33 500 0 0.0
16/05/2024
16.49
 173,900 16.12 16.49 16.12 50,200 3,500 1.4
15/05/2024
16.12
 64,300 16.06 16.38 16.06 2,400 2,200 0.0
14/05/2024
16.12
 45,500 16.20 16.38 16.06 2,200 2,100 0.0
13/05/2024
16.17
 86,000 16.22 16.55 15.85 37,400 0 1.1
10/05/2024
16.01
 181,400 16.41 16.55 15.85 7,200 8,100 -0.0
09/05/2024
16.33
 72,300 16.57 16.65 16.17 7,400 0 0.2
08/05/2024
16.57
 112,600 16.49 16.76 16.30 37,500 1,600 1.1
07/05/2024
16.49
 158,800 17.03 17.03 16.38 4,200 42,500 -1.2
06/05/2024
16.76
 240,400 16.38 17.19 16.36 60,900 100 1.9
03/05/2024
16.36
 278,200 16.55 16.92 16.12 56,700 0 1.8
02/05/2024
16.12
 549,700 15.69 16.33 15.58 324,100 8,800 9.3
26/04/2024
15.44
 117,200 15.28 15.82 15.28 25,100 1,000 0.7
25/04/2024
15.28
 16,700 15.26 15.28 15.15 0 0 0
24/04/2024
15.18
 22,300 15.01 15.18 15.01 100 400 -0.0
23/04/2024
14.93
 42,900 15.26 15.26 14.93 8,400 0 0.2
22/04/2024
15.18
 12,900 15.28 15.28 15.04 2,100 0 0.1
19/04/2024
15.04
 75,500 14.56 15.42 14.56 700 1,500 -0.0
17/04/2024
15.26
 35,200 15.18 15.36 15.04 26,000 0 0.7
16/04/2024
14.99
 172,400 14.93 15.52 14.93 25,900 85,900 -1.7
15/04/2024
15.31
 83,700 15.79 15.79 15.31 0 0 0
12/04/2024
15.74
 104,200 15.58 15.95 15.52 2,700 0 0.1
11/04/2024
15.58
 29,000 15.47 15.63 15.47 18,000 0 0.5
10/04/2024
15.55
 75,500 15.58 16.30 15.36 11,200 6,200 0.1
09/04/2024
15.58
 76,700 15.23 15.71 15.23 400 900 -0.0
08/04/2024
15.58
 217,500 15.98 16.33 14.75 4,300 0 0.1
05/04/2024
15.85
 267,700 16.17 16.20 15.77 7,800 10,300 -0.1
04/04/2024
16.22
 224,400 15.58 16.60 15.39 16,300 26,400 -0.3
03/04/2024
15.52
 49,500 15.79 15.79 15.39 7,700 33,100 -0.7
02/04/2024
15.58
 49,100 16.01 16.01 15.39 14,700 13,400 0.0
01/04/2024
15.58
 158,000 15.77 16.06 15.52 38,900 76,100 -1.1
29/03/2024
15.77
 148,900 15.77 16.01 15.66 109,300 100 3.2
28/03/2024
15.74
 126,900 15.20 15.82 15.20 47,600 300 1.4
27/03/2024
15.34
 98,800 15.15 15.36 15.12 75,300 0 2.1
26/03/2024
15.15
 33,000 15.07 15.23 15.07 100 400 -0.0
25/03/2024
15.15
 43,600 15.23 15.23 15.12 800 0 0.0
22/03/2024
15.23
 85,300 15.36 15.42 15.18 15,300 24,100 -0.3
21/03/2024
15.36
 54,800 15.58 15.58 15.36 400 7,600 -0.2
20/03/2024
15.55
 25,900 15.28 15.55 15.20 0 0 0
19/03/2024
15.44
 105,000 15.85 15.90 15.31 100 2,000 -0.1
18/03/2024
15.23
 54,100 15.26 15.26 14.96 22,100 0 0.6
15/03/2024
15.26
 86,400 15.15 15.34 15.07 9,000 100 0.3
14/03/2024
15.07
 64,400 15.18 15.26 14.99 900 18,600 -0.5
13/03/2024
15.23
 36,800 15.20 15.23 15.12 0 0 0
12/03/2024
15.20
 38,300 15.15 15.23 15.04 0 200 -0.0
11/03/2024
15.15
 55,800 15.31 15.31 15.04 18,000 1,400 0.5

Chính sách bảo mật | Điều khoản sử dụng |