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

24.85
-0.05
(-0.20%)
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
(2025-12-29) 		1.30 5.53% 4,984,000 941,000 22.8
22.40
25.45
24.90
2 tháng
(2025-11-28) 		2.55 11.46% 8,693,800 -471,400 -8.3
21.30
25.45
24.90
3 tháng
(2025-10-29) 		-0.40 -1.59% 12,924,200 -1,494,500 -32.0
21.30
25.50
24.90
6 tháng
(2025-07-31) 		1.60 6.88% 29,237,800 -3,664,589 -158.4
21.30
31.59
24.90
12 tháng
(2025-02-03) 		5.65 29.52% 36,859,000 -4,469,550 -185.2
17.74
31.59
24.90
24 tháng
(2024-02-07) 		9.11 58.11% 54,300,600 -3,013,186 -140.1
14.93
31.59
24.90
36 tháng
(2023-02-13) 		11.21 82.45% 81,053,700 -5,936,375 -221.5
12.65
31.59
24.90
60 tháng
(2021-02-22) 		14.98 152.61% 119,185,200 -4,901,102 -193.4
9.28
31.59
24.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2024
15.23
 23,600 15.15 15.26 15.07 0 0 0
07/03/2024
15.26
 53,100 15.42 15.42 15.07 6,200 1,500 0.1
06/03/2024
15.23
 32,100 15.31 15.44 15.23 0 7,519 -0.2
05/03/2024
15.31
 66,800 15.34 15.34 15.09 14,500 600 0.4
04/03/2024
15.28
 78,300 15.20 15.36 15.20 16,500 800 0.4
01/03/2024
15.20
 36,900 15.04 15.26 15.04 15,000 2,500 0.4
29/02/2024
15.15
 83,200 15.20 15.55 14.99 700 15,700 -0.4
28/02/2024
15.34
 54,300 15.26 15.42 15.20 8,400 0 0.2
27/02/2024
15.26
 79,900 15.09 15.28 14.93 19,222 200 0.5
26/02/2024
15.07
 59,100 15.26 15.26 15.04 0 500 -0.0
23/02/2024
15.26
 67,000 15.52 15.52 15.09 1,400 0 0.0
22/02/2024
15.50
 56,400 15.44 15.50 15.23 0 1,140 -0.0
21/02/2024
15.31
 110,200 15.42 15.58 15.26 500 0 0.0
20/02/2024
15.36
 63,600 15.50 15.58 15.36 5,300 600 0.1
19/02/2024
15.47
 223,100 15.58 15.69 15.04 1,600 27,300 -0.7
16/02/2024
15.58
 61,900 15.69 15.69 15.52 0 0 0
15/02/2024
15.69
 173,300 15.74 16.03 15.63 5,000 600 0.1
07/02/2024
15.69
 181,900 15.50 15.79 15.44 14,500 1,800 0.4
06/02/2024
15.47
 253,300 15.04 15.47 15.04 48,000 5,000 1.2
05/02/2024
15.04
 69,000 15.07 15.15 14.99 0 5,900 -0.2
02/02/2024
15.07
 143,700 15.01 15.31 14.93 0 200 -0.0
01/02/2024
14.88
 70,000 14.77 14.93 14.72 0 4,300 -0.1
31/01/2024
14.77
 294,000 14.34 14.77 14.34 116,900 6,000 3.0
30/01/2024
14.32
 65,400 14.29 14.37 14.29 3,400 100 0.1
29/01/2024
14.29
 64,100 14.50 14.50 14.29 6,900 200 0.2
26/01/2024
14.34
 20,700 14.32 14.37 14.32 0 0 0
25/01/2024
14.32
 31,600 14.29 14.50 14.29 0 0 0
24/01/2024
14.40
 30,000 14.50 14.56 14.26 1,300 1,200 0.0

Chính sách bảo mật | Điều khoản sử dụng |