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

24.95
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)
31/08/2023
14.44
 301,700 14.31 14.49 14.31 2,800 230,100 -6.4
30/08/2023
14.31
 86,600 14.31 14.44 14.31 2,900 31,500 -0.8
29/08/2023
14.31
 63,100 14.28 14.49 14.31 1,400 43,300 -1.2
28/08/2023
14.28
 55,500 14.44 14.49 14.28 1,200 19,500 -0.5
25/08/2023
14.44
 27,800 14.36 14.46 14.31 8,700 0 0.2
24/08/2023
14.36
 56,100 14.44 14.44 14.28 20,800 11,600 0.3
23/08/2023
14.44
 98,800 14.49 14.51 14.31 38,500 74,900 -1.0
22/08/2023
14.49
 52,900 14.57 14.57 14.08 19,500 26,200 -0.2
21/08/2023
14.57
 99,100 14.34 14.59 14.08 36,100 10,100 0.7
18/08/2023
14.34
 99,100 14.51 14.54 13.62 20,000 6,200 0.4
17/08/2023
14.51
 44,100 14.69 14.80 14.49 400 1,200 -0.0
16/08/2023
14.69
 42,000 14.64 14.69 14.57 7,000 9,300 -0.1
15/08/2023
14.64
 86,500 14.57 14.72 14.49 8,600 10,500 -0.1
14/08/2023
14.57
 132,300 14.74 15.03 14.57 300 112,900 -3.2
11/08/2023
14.74
 202,300 14.74 15.21 14.69 119,800 105,600 0.4
10/08/2023
14.74
 54,400 14.87 15.00 14.74 3,000 0 0.1
09/08/2023
14.87
 86,100 15.05 15.10 14.82 1,900 0 0.1
08/08/2023
15.05
 124,700 15.03 15.10 14.85 32,600 6,900 0.8
07/08/2023
15.03
 153,100 14.90 15.21 14.87 10,600 6,300 0.1
04/08/2023
14.90
 222,100 14.90 15.00 14.64 19,800 11,600 0.2
03/08/2023
14.90
 163,500 15.21 15.28 14.85 0 12,500 -0.4
02/08/2023
15.21
 119,400 15.31 15.36 15.15 1,200 3,900 -0.1
01/08/2023
15.31
 520,400 15.10 15.49 15.15 30,300 22,700 0.2
31/07/2023
15.10
 221,700 15.05 15.21 15.00 94,300 400 2.8
28/07/2023
15.05
 431,400 14.82 15.08 14.85 49,400 8,100 1.2
27/07/2023
14.82
 469,300 14.51 14.90 14.46 59,500 46,900 0.4
26/07/2023
14.51
 66,300 14.51 14.59 14.34 400 16,400 -0.5
25/07/2023
14.51
 64,900 14.57 14.57 14.31 15,000 800 0.4
24/07/2023
14.57
 88,700 14.64 14.69 14.57 20,800 200 0.6
21/07/2023
14.64
 53,800 14.64 14.85 14.64 25,100 600 0.7
20/07/2023
14.64
 82,900 14.69 14.85 14.62 11,400 10,800 0.0
19/07/2023
14.69
 105,500 14.82 14.95 14.62 90,400 0 2.6
18/07/2023
14.82
 477,700 14.18 14.90 14.31 393,100 2,100 11.2
17/07/2023
14.18
 26,500 14.39 14.41 14.10 25,800 0 0.7
14/07/2023
14.39
 88,900 14.34 14.39 14.13 107,100 0 3.0
13/07/2023
14.34
 270,900 13.98 14.34 14.00 200,300 20,000 5.0
12/07/2023
13.98
 90,300 13.85 13.98 13.75 19,100 2,800 0.4
11/07/2023
13.85
 122,900 13.75 13.93 13.75 6,800 11,300 -0.1
10/07/2023
13.75
 58,900 13.77 13.87 13.70 400 12,600 -0.3
07/07/2023
13.77
 69,000 14.03 14.03 13.67 200 0 0.0
06/07/2023
14.03
 109,700 14.18 14.18 13.77 34,000 1,800 0.9
05/07/2023
14.18
 200,900 14.05 14.18 14.00 78,300 0 2.2
04/07/2023
14.05
 117,300 13.90 14.05 13.85 70,800 1,000 1.9
03/07/2023
13.90
 419,500 13.75 13.98 13.52 26,600 246,700 -5.9
30/06/2023
13.75
 113,700 13.77 13.90 13.70 900 30,900 -0.8
29/06/2023
13.77
 224,600 14.21 14.21 13.77 2,300 100 0.1
28/06/2023
14.21
 271,600 14.57 14.57 13.82 400 31,600 -0.9
27/06/2023
14.57
 183,500 14.67 14.82 14.41 3,100 800 0.1
26/06/2023
14.67
 187,700 15.38 15.38 14.54 41,100 73,500 -0.9
23/06/2023
15.38
 1,999,700 16.05 16.05 14.95 36,300 1,975,700 -56.6
22/06/2023
16.05
 921,200 16.08 16.38 14.98 117,000 830,500 -20.7
21/06/2023
16.08
 377,600 16.13 16.38 15.00 108,200 192,100 -2.4
20/06/2023
16.13
 290,100 15.33 16.38 14.64 278,200 158,900 3.6
19/06/2023
15.33
 849,100 15.18 15.36 14.31 208,500 758,700 -15.3
16/06/2023
15.18
 206,700 14.54 15.54 14.39 168,800 92,400 2.2
15/06/2023
14.54
 95,200 14.51 14.59 14.34 43,200 41,000 0.1
14/06/2023
14.51
 65,200 14.46 14.54 14.31 40,100 15,100 0.7
13/06/2023
14.46
 47,200 14.46 14.49 14.31 27,800 19,000 0.3
12/06/2023
14.46
 6,100 14.54 14.54 14.26 3,300 0 0.1
09/06/2023
14.54
 51,800 14.44 14.54 14.18 40,400 1,200 1.1
08/06/2023
14.44
 64,900 14.46 14.46 14.23 23,300 36,000 -0.4
07/06/2023
14.46
 95,600 14.39 14.46 14.31 29,200 62,000 -0.9
06/06/2023
14.39
 34,900 14.34 14.44 14.31 6,500 5,900 0.0
05/06/2023
14.34
 28,000 14.36 14.41 14.23 6,400 21,900 -0.4
02/06/2023
14.36
 77,000 14.36 14.46 13.36 35,000 48,100 -0.3
01/06/2023
14.36
 26,100 14.54 14.57 14.36 9,000 19,100 -0.3
31/05/2023
14.54
 81,300 14.59 14.67 14.39 7,500 73,800 -1.9
30/05/2023
14.59
 36,100 14.74 14.74 14.41 7,300 28,100 -0.6
29/05/2023
14.74
 212,900 14.44 14.74 14.49 205,500 102,900 2.9
26/05/2023
14.44
 30,300 14.39 14.54 13.39 6,800 23,200 -0.5
25/05/2023
14.39
 18,100 14.59 14.59 14.39 1,000 5,000 -0.1
24/05/2023
14.59
 79,500 14.49 14.77 14.44 59,400 66,400 -0.2
23/05/2023
14.49
 52,500 14.51 14.80 14.41 22,200 5,100 0.5
22/05/2023
14.51
 5,400 14.74 14.74 14.51 2,300 5,100 -0.1
19/05/2023
14.74
 219,000 14.82 15.00 14.34 67,200 149,100 -2.3
18/05/2023
14.82
 96,900 14.54 15.00 14.34 78,900 25,500 1.5
17/05/2023
14.54
 9,500 14.08 14.67 14.10 6,800 5,100 0.0
16/05/2023
14.08
 219,600 15.00 15.10 14.08 142,700 196,100 -1.5
15/05/2023
15.00
 84,000 15.08 15.10 14.46 23,700 59,300 -1.0
12/05/2023
15.08
 41,000 14.62 15.36 14.41 27,000 5,600 0.6
11/05/2023
14.62
 71,400 14.57 14.64 14.34 48,300 35,200 0.4
10/05/2023
14.57
 33,900 14.54 14.57 14.34 23,500 5,100 0.5
09/05/2023
14.54
 79,000 14.44 14.59 13.52 46,700 15,500 0.9
08/05/2023
14.44
 18,500 14.39 14.51 14.34 4,700 700 0.1
05/05/2023
14.39
 2,800 14.85 14.85 14.21 300 500 -0.0
04/05/2023
14.85
 49,200 15.00 15.00 14.44 17,200 46,600 -0.8
28/04/2023
15.00
 41,300 14.95 15.00 14.44 32,000 26,800 0.2
27/04/2023
14.95
 74,000 14.80 14.95 14.46 54,300 25,600 0.9
26/04/2023
14.80
 32,700 14.77 14.85 14.41 31,200 400 0.9
25/04/2023
14.77
 76,100 14.59 14.85 14.34 67,700 2,200 1.9
24/04/2023
14.59
 33,500 14.34 14.59 14.26 15,700 0 0.4
21/04/2023
14.34
 36,300 14.39 14.39 14.18 33,900 100 0.9
20/04/2023
14.39
 17,800 14.23 14.41 14.21 17,000 1,000 0.4
19/04/2023
14.23
 114,100 14.31 14.51 14.23 83,600 500 2.3
18/04/2023
14.31
 39,600 14.18 14.34 14.00 25,600 2,100 0.7
17/04/2023
14.18
 27,100 14.54 14.54 14.18 12,100 4,900 0.2
14/04/2023
14.54
 101,000 14.36 14.57 14.34 98,600 2,900 2.7
13/04/2023
14.36
 257,500 15.36 15.36 14.31 57,700 163,200 -3.0
12/04/2023
15.36
 467,300 15.46 15.72 14.39 101,200 347,400 -7.4
11/04/2023
15.46
 130,000 15.49 15.62 14.41 29,600 68,800 -1.2

Chính sách bảo mật | Điều khoản sử dụng |