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

23.95
-0.55
(-2.24%)
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
(2026-03-30) 		0.60 2.51% 2,077,700 -10,231 -0.8
23.55
24.50
23.95
2 tháng
(2026-03-02) 		0.95 4.03% 5,098,800 99,869 1.7
21.90
24.50
23.95
3 tháng
(2026-01-29) 		-2.10 -7.89% 8,903,600 274,969 6.0
21.90
26.75
23.95
6 tháng
(2025-10-31) 		0.20 0.82% 22,053,500 -1,042,331 -21.6
21.30
26.75
23.95
12 tháng
(2025-05-05) 		4.85 24.65% 42,222,200 -3,838,021 -169.0
19.65
31.59
23.95
24 tháng
(2024-05-09) 		8.17 50.03% 57,814,200 -3,242,980 -150.0
16.01
31.59
23.95
36 tháng
(2023-05-15) 		9.50 63.32% 87,287,800 -6,008,217 -225.8
12.65
31.59
23.95
60 tháng
(2021-05-25) 		15.03 158.73% 123,927,800 -4,349,733 -181.0
9.33
31.59
23.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |