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)
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
23/01/2024
14.40
 61,900 14.53 14.61 14.37 7,900 200 0.2
22/01/2024
14.53
 77,500 14.64 14.64 14.42 16,100 6,900 0.2
19/01/2024
14.56
 143,900 14.32 14.56 14.24 48,400 11,200 1.0
18/01/2024
14.45
 101,300 14.50 14.58 14.32 10,000 900 0.2
17/01/2024
14.37
 220,100 14.48 14.48 14.29 25,600 0 0.7
16/01/2024
14.34
 24,500 14.48 14.50 14.32 1,400 600 0.0
15/01/2024
14.29
 151,100 14.45 14.61 14.29 32,000 0 0.9
12/01/2024
14.34
 146,700 14.45 14.50 14.21 20,000 0 0.5
11/01/2024
14.45
 282,700 14.10 14.72 14.10 128,700 5,000 3.3
10/01/2024
13.94
 49,300 13.94 13.97 13.83 10,700 0 0.3
09/01/2024
13.89
 41,300 13.89 13.97 13.83 23,000 0 0.6
08/01/2024
13.83
 73,900 13.91 13.91 13.78 27,000 1,000 0.7
05/01/2024
13.86
 32,300 13.75 13.86 13.67 14,300 9,200 0.1
04/01/2024
13.78
 18,500 13.89 13.89 13.73 4,200 5,200 -0.0
03/01/2024
13.86
 43,600 13.97 13.97 13.73 7,100 8,500 -0.0
02/01/2024
13.86
 43,600 13.64 13.86 13.59 15,300 8,100 0.2
29/12/2023
13.56
 36,600 13.62 13.73 13.54 11,800 9,600 0.1
28/12/2023
13.62
 40,300 13.67 13.67 13.59 2,000 18,200 -0.4
27/12/2023
13.67
 17,200 13.67 13.70 13.56 2,100 7,600 -0.1
26/12/2023
13.67
 12,200 13.62 13.70 13.59 0 0 0
25/12/2023
13.62
 27,100 13.54 13.75 13.54 700 12,200 -0.3
22/12/2023
13.54
 18,100 13.51 13.64 13.51 700 4,200 -0.1
21/12/2023
13.51
 10,400 13.54 13.54 13.43 8,400 0 0.2
20/12/2023
13.54
 39,400 13.54 13.73 13.38 2,000 31,400 -0.7
19/12/2023
13.54
 31,100 13.54 13.62 13.46 16,900 100 0.4
18/12/2023
13.54
 44,000 13.54 13.75 13.54 18,500 0 0.5
15/12/2023
13.54
 6,800 13.73 13.73 13.54 2,700 0 0.1
14/12/2023
13.73
 10,600 13.64 13.75 13.62 7,400 100 0.2
13/12/2023
13.64
 11,400 13.64 13.75 13.62 3,400 100 0.1
12/12/2023
13.64
 11,900 13.70 13.91 13.62 1,600 2,000 -0.0
11/12/2023
13.70
 34,800 13.62 13.78 13.62 600 1,000 -0.0
08/12/2023
13.62
 45,300 13.75 13.86 13.54 3,300 4,600 -0.0
07/12/2023
13.75
 35,900 13.78 13.78 13.54 0 0 0
06/12/2023
13.78
 123,000 13.86 13.86 13.54 4,400 0 0.1
05/12/2023
13.86
 23,200 13.89 13.89 13.43 4,400 400 0.1
04/12/2023
13.89
 101,000 13.91 13.91 12.95 0 3,400 -0.1
01/12/2023
13.91
 15,800 13.89 13.94 13.73 2,200 300 0.0
30/11/2023
13.89
 21,100 13.97 13.97 13.78 400 10,000 -0.2
29/11/2023
13.97
 81,400 13.62 14.24 13.43 18,000 13,000 0.1
28/11/2023
13.62
 8,200 13.54 13.70 13.51 0 0 0
27/11/2023
13.54
 16,500 13.67 13.83 13.54 700 10,000 -0.2
24/11/2023
13.67
 36,400 13.89 13.89 13.48 2,000 400 0.0
23/11/2023
13.89
 19,400 13.86 13.99 13.64 1,900 500 0.0
22/11/2023
13.86
 69,600 13.86 13.99 13.81 11,000 100 0.3
21/11/2023
13.86
 70,500 13.94 14.13 13.70 200 700 -0.0
20/11/2023
13.94
 44,200 13.89 13.97 13.70 0 600 -0.0
17/11/2023
13.89
 44,900 14.21 14.21 13.89 3,800 100 0.1
16/11/2023
14.21
 79,400 14.10 14.24 13.97 0 0 0
15/11/2023
14.10
 101,700 14.56 14.56 14.02 900 400 0.0
14/11/2023
14.56
 40,200 14.34 14.56 14.18 200 100 0.0
13/11/2023
14.34
 366,400 13.83 14.80 13.83 3,300 1,800 0.0
10/11/2023
13.83
 86,100 13.78 13.91 13.73 4,000 400 0.1
09/11/2023
13.78
 82,200 13.83 14.02 13.75 12,500 0 0.3
08/11/2023
13.83
 85,900 13.75 13.83 13.48 400 2,900 -0.1
07/11/2023
13.75
 165,100 13.24 13.81 13.16 19,500 200 0.5
06/11/2023
13.24
 36,800 13.27 13.30 13.16 17,700 0 0.4
03/11/2023
13.27
 67,200 13.32 13.48 13.27 32,900 0 0.8
02/11/2023
13.32
 40,200 13.21 13.43 13.16 10,200 9,200 0.0
01/11/2023
13.21
 23,500 13.13 13.27 13.05 100 3,500 -0.1
31/10/2023
13.13
 73,400 13.11 13.38 13.11 18,600 100 0.5
30/10/2023
13.11
 127,500 12.78 13.38 12.78 5,000 1,400 0.1
27/10/2023
12.78
 11,000 12.81 12.89 12.62 6,800 0 0.2
26/10/2023
12.81
 39,200 13.11 13.11 12.19 100 500 -0.0
25/10/2023
13.11
 43,300 13.05 13.24 12.78 0 0 0
24/10/2023
13.05
 11,100 12.97 13.21 12.95 0 0 0
23/10/2023
12.97
 8,200 12.65 13.05 12.73 0 100 -0.0
20/10/2023
12.65
 21,900 12.68 12.95 12.57 1,300 0 0.0
19/10/2023
12.68
 47,200 12.78 12.97 12.65 1,100 4,300 -0.1
18/10/2023
12.78
 90,800 12.97 13.35 12.78 4,500 1,000 0.1
17/10/2023
12.97
 110,300 13.32 13.56 12.97 18,700 800 0.4
16/10/2023
13.32
 26,000 13.54 13.59 13.32 10,200 0 0.3
13/10/2023
13.54
 62,400 13.54 13.64 13.32 17,600 100 0.4

Chính sách bảo mật | Điều khoản sử dụng |