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)
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
21/12/2022
12.80
 23,500 12.90 13.29 12.31 11,860 100 0.3
20/12/2022
12.90
 48,600 12.75 13.62 12.19 18,700 500 0.5
19/12/2022
12.75
 34,500 13.26 13.29 12.62 300 3,400 -0.1
16/12/2022
13.26
 17,400 13.36 13.62 13.06 6,900 3,000 0.1
15/12/2022
13.36
 11,100 13.31 13.72 13.03 3,920 3,100 0.0
14/12/2022
13.31
 17,000 13.31 13.77 13.13 5,900 3,400 0.1
13/12/2022
13.31
 22,200 13.49 13.54 12.85 700 0 0.0
12/12/2022
13.49
 64,900 13.44 13.57 12.90 6,000 29,600 -0.6
09/12/2022
13.44
 23,300 14.08 14.08 13.41 800 16,100 -0.4
08/12/2022
14.08
 68,000 13.62 14.08 13.08 1,000 15,400 -0.4
07/12/2022
13.62
 29,300 13.80 14.34 13.00 4,100 0 0.1
06/12/2022
13.80
 59,000 13.98 14.41 13.00 10,600 8,600 0.1
05/12/2022
13.98
 167,700 14.05 14.23 13.08 89,100 70,006 0.5
02/12/2022
14.05
 8,600 14.03 14.08 13.16 4,600 1,500 0.1
01/12/2022
14.03
 18,000 14.34 14.54 13.34 9,200 7,600 0.0
30/11/2022
14.34
 79,300 13.62 14.41 13.46 69,100 2,100 1.9
29/11/2022
13.62
 37,300 13.62 13.87 13.06 36,500 100 1.0
28/11/2022
13.62
 22,200 13.62 14.08 13.31 15,400 6,200 0.2
25/11/2022
13.62
 25,600 12.75 13.62 12.75 20,500 700 0.5
24/11/2022
12.75
 3,800 13.29 13.31 12.44 400 0 0.0
23/11/2022
13.29
 29,100 13.72 13.80 12.77 7,500 10,500 -0.1
22/11/2022
13.72
 21,400 13.72 14.03 12.90 20,800 12,100 0.2
21/11/2022
13.72
 19,400 13.31 13.72 12.42 17,700 2,000 0.4
18/11/2022
13.31
 18,700 12.75 13.31 12.75 17,700 1,500 0.4
17/11/2022
12.75
 1,700 11.95 12.77 11.21 1,100 100 0.0
16/11/2022
11.95
 79,300 11.19 11.95 10.42 76,900 0 1.8
15/11/2022
11.19
 96,800 12.01 12.01 11.19 90,800 0 2.0
14/11/2022
12.01
 11,400 12.19 12.19 11.34 6,400 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |