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

22.80
-0.20
(-0.87%)
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)
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
17/02/2023
13.62
 2,500 13.57 13.82 13.41 2,300 100 0.1
16/02/2023
13.57
 8,700 13.57 13.57 13.31 600 6,200 -0.1
15/02/2023
13.57
 2,800 13.49 13.87 13.16 300 0 0.0
14/02/2023
13.49
 2,900 13.59 13.59 13.39 1,400 0 0.0
13/02/2023
13.59
 6,700 13.41 13.80 13.31 700 400 0.0
10/02/2023
13.41
 2,700 13.93 13.93 13.41 1,000 0 0.0
09/02/2023
13.93
 15,500 13.52 14.05 13.31 12,700 5,600 0.2
08/02/2023
13.52
 4,500 13.52 13.59 13.36 3,200 0 0.1
07/02/2023
13.52
 4,100 13.52 14.23 13.21 800 300 0.0
06/02/2023
13.52
 4,900 13.72 14.00 13.52 0 0 -0.1
03/02/2023
13.72
 7,800 14.28 14.28 13.72 0 2,900 -0.1
02/02/2023
14.28
 4,100 13.93 14.57 13.64 3,000 600 0.1
01/02/2023
13.93
 19,500 14.59 14.59 13.93 5,000 2,400 0.1
31/01/2023
14.59
 37,200 13.72 14.59 13.57 30,600 10,000 0.6
30/01/2023
13.72
 13,100 13.90 14.05 13.72 600 5,100 -0.1
27/01/2023
13.90
 15,100 13.93 14.03 13.59 5,600 5,500 0.0
19/01/2023
13.93
 12,100 13.57 13.93 13.39 8,200 2,100 0.2
18/01/2023
13.57
 6,400 13.98 13.98 13.54 5,800 0 0.2
17/01/2023
13.98
 12,200 13.57 14.03 13.36 11,500 0 0.3
16/01/2023
13.57
 5,100 13.93 13.93 13.36 3,400 0 0.1
13/01/2023
13.93
 29,300 13.06 13.93 12.75 23,800 3,000 0.6
12/01/2023
13.06
 8,000 13.06 13.23 12.80 1,800 3,600 -0.0
11/01/2023
13.06
 7,200 13.21 13.29 13.06 300 3,000 -0.1
10/01/2023
13.21
 4,300 13.72 13.72 13.21 600 2,000 -0.0
09/01/2023
13.72
 3,200 13.72 13.72 13.23 942 2,000 -0.0
06/01/2023
13.72
 7,600 13.77 13.82 13.34 4,800 2,000 0.1
05/01/2023
13.77
 6,500 13.77 14.23 12.95 5,000 2,100 0.1
04/01/2023
13.77
 14,600 13.82 14.03 13.31 9,000 2,100 0.2
03/01/2023
13.82
 50,700 13.70 13.82 13.06 32,800 2,000 0.8
30/12/2022
13.70
 32,400 13.46 14.08 13.21 26,400 0 0.7
29/12/2022
13.46
 24,300 13.31 13.82 12.80 20,100 2,000 0.5
28/12/2022
13.31
 11,000 12.98 13.31 12.39 8,000 2,700 0.1
27/12/2022
12.98
 19,400 12.77 13.06 12.06 8,200 0 0.2
26/12/2022
12.77
 11,500 13.11 13.11 12.26 6,900 3,100 0.1
23/12/2022
13.11
 13,600 12.90 13.11 12.42 5,500 0 0.1
22/12/2022
12.90
 3,100 12.80 12.90 12.36 1,300 1,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |