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

22.80
-0.30
(-1.30%)
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
(2025-11-05) 		-1.45 -5.91% 3,860,600 -1,356,100 -31.0
21.90
24.55
22.80
2 tháng
(2025-10-06) 		-4.65 -16.76% 6,518,400 -1,361,900 -31.2
21.90
27.75
22.80
3 tháng
(2025-09-08) 		-5.40 -18.94% 11,107,100 -1,299,800 -44.4
21.90
28.55
22.80
6 tháng
(2025-06-09) 		2.18 10.41% 23,927,400 -4,089,390 -177.0
20.78
31.59
22.80
12 tháng
(2024-12-10) 		3.61 18.55% 29,900,300 -4,298,649 -183.0
17.74
31.59
22.80
24 tháng
(2023-12-18) 		9.56 70.64% 49,371,300 -2,403,886 -126.4
13.51
31.59
22.80
36 tháng
(2022-12-21) 		10.30 80.48% 73,728,500 -5,601,873 -215.3
12.65
31.59
22.80
60 tháng
(2020-12-31) 		12.33 114.50% 115,488,000 -5,066,012 -198.7
9.10
31.59
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
15.49
 73,600 14.57 15.54 14.10 53,900 3,000 1.5
07/04/2023
14.57
 183,800 14.54 14.69 14.34 142,609 5,300 3.9
06/04/2023
14.54
 68,300 14.34 14.57 14.08 40,600 3,000 1.1
05/04/2023
14.34
 20,200 14.03 14.34 13.90 12,100 3,900 0.2
04/04/2023
14.03
 23,500 14.13 14.34 13.93 4,300 5,800 -0.0
03/04/2023
14.13
 91,900 14.13 14.23 13.82 57,900 100 1.6
31/03/2023
14.13
 73,300 14.31 14.49 13.93 46,700 100 1.3
30/03/2023
14.31
 56,400 14.34 14.59 13.93 70,600 0 2.0
29/03/2023
14.34
 169,600 13.98 14.49 13.46 146,600 22,400 3.5
28/03/2023
13.98
 193,200 13.31 14.23 13.18 25,600 168,400 -3.9
27/03/2023
13.31
 5,600 13.46 13.46 13.23 1,300 3,300 -0.1
24/03/2023
13.46
 23,100 13.44 13.80 13.16 16,800 700 0.4
23/03/2023
13.44
 3,100 13.46 13.82 13.29 2,600 0 0.1
22/03/2023
13.46
 4,100 13.46 13.46 13.11 2,800 0 0.1
21/03/2023
13.46
 10,900 13.34 13.49 12.88 6,100 7,100 0.3
20/03/2023
13.34
 8,700 13.54 13.54 13.18 1,300 200 0.0
17/03/2023
13.54
 5,500 13.57 13.57 13.31 2,700 2,000 0.0
16/03/2023
13.57
 700 13.70 13.70 13.57 1,600 0 0.0
15/03/2023
13.70
 19,800 12.95 13.70 12.98 15,400 0 0.4
14/03/2023
12.95
 5,900 13.06 13.26 12.95 600 2,200 -0.0
13/03/2023
13.06
 11,300 13.41 13.41 13.06 2,300 2,900 -0.0
10/03/2023
13.41
 15,500 13.41 13.41 13.11 10,900 0 0.3
09/03/2023
13.41
 14,500 13.54 13.54 13.11 4,500 9,900 -0.1
08/03/2023
13.54
 19,500 13.62 13.62 13.11 6,900 12,100 -0.1
07/03/2023
13.62
 11,400 13.80 13.80 13.21 4,600 5,000 -0.0
06/03/2023
13.80
 41,900 13.93 13.95 13.31 11,600 35,500 -0.6
03/03/2023
13.93
 6,600 13.98 13.98 13.36 1,200 5,000 -0.1
02/03/2023
13.98
 8,200 13.95 14.08 13.41 800 5,000 -0.1
01/03/2023
13.95
 2,300 14.03 14.03 13.54 2,100 500 0.0
28/02/2023
14.03
 25,600 13.98 14.08 13.54 25,600 100 0.7
27/02/2023
13.98
 12,000 13.82 13.98 13.34 11,500 0 0.3
24/02/2023
13.82
 11,300 13.62 13.82 13.34 10,402 800 0.3
23/02/2023
13.62
 5,200 13.67 13.67 13.13 2,500 0 0.1
22/02/2023
13.67
 3,800 13.70 13.75 13.36 2,500 0 0.1
21/02/2023
13.70
 4,700 13.75 13.77 13.52 500 0 0.0
20/02/2023
13.75
 9,600 13.62 13.82 13.41 2,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |