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)
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
11/11/2022
12.19
 47,500 12.19 12.19 11.34 24,000 90 0.6
10/11/2022
12.19
 13,400 12.57 12.57 11.70 7,400 1,100 0.1
09/11/2022
12.57
 4,700 12.01 12.75 11.26 200 0 0.0
08/11/2022
12.01
 21,000 12.03 12.03 11.21 3,300 1,210 0.0
07/11/2022
12.03
 400 12.34 12.34 11.62 100 160 -0.0
04/11/2022
12.34
 3,700 13.00 13.00 12.34 2,000 600 0.0
03/11/2022
13.00
 0 13.00 13.00 13.00 0 0 -0.0
02/11/2022
13.00
 2,700 12.90 13.23 12.21 200 700 -0.0
01/11/2022
12.90
 13,400 13.26 13.26 12.65 500 0 0.0
31/10/2022
13.26
 3,700 13.29 13.29 12.49 3,500 0 0.1
28/10/2022
13.29
 300 13.00 13.29 13.00 300 0 0.0
27/10/2022
13.00
 32,000 12.75 13.00 11.95 10,100 5,000 0.1
26/10/2022
12.75
 900 13.00 13.00 12.36 400 0 0.0
25/10/2022
13.00
 2,000 13.00 13.31 12.26 200 0 0.0
24/10/2022
13.00
 20,700 12.54 13.31 11.67 12,100 0 0.3
21/10/2022
12.54
 20,600 13.31 13.31 12.54 15,500 0 0.4
20/10/2022
13.31
 13,400 13.34 13.41 12.90 6,200 0 0.2
19/10/2022
13.34
 10,700 13.21 13.41 13.00 8,800 0 0.2
18/10/2022
13.21
 2,500 12.88 13.41 12.90 200 0 0.0
17/10/2022
12.88
 100 12.90 12.90 12.88 0 0 0.0
14/10/2022
12.90
 2,100 12.80 13.54 12.77 200 0 0.0
13/10/2022
12.80
 1,700 13.11 13.11 12.80 0 0 0.1
12/10/2022
13.11
 11,600 13.11 13.11 12.29 2,000 0 0.1
11/10/2022
13.11
 16,300 13.11 13.67 12.75 13,200 0 0.3
10/10/2022
13.11
 11,100 13.36 13.36 12.47 0 0 0.1
07/10/2022
13.36
 5,200 13.67 13.67 12.85 3,400 0 0.1
06/10/2022
13.67
 2,400 13.75 13.77 13.29 100 0 0.0
05/10/2022
13.75
 7,500 13.70 14.18 13.64 2,900 0 0.1
04/10/2022
13.70
 43,600 13.23 13.70 13.23 39,400 12,300 0.7
03/10/2022
13.23
 36,300 13.85 13.85 13.23 13,000 15,000 -0.1
30/09/2022
13.85
 37,400 14.31 14.31 13.36 6,600 24,000 -0.5
29/09/2022
14.31
 25,700 14.31 14.62 13.82 11,200 10,000 0.0
28/09/2022
14.31
 42,800 14.67 14.67 13.87 4,400 17,600 -0.4
27/09/2022
14.67
 7,200 14.59 15.10 14.34 2,800 100 0.1
26/09/2022
14.59
 38,700 15.03 15.05 14.34 2,200 20,900 -0.5
23/09/2022
15.03
 46,200 14.44 15.13 14.59 2,500 12,200 -0.3
22/09/2022
14.44
 12,600 14.44 14.44 13.87 2,400 10,300 -0.2
21/09/2022
14.44
 28,700 14.59 14.59 13.85 1,300 22,710 -0.6
20/09/2022
14.59
 800 14.51 14.77 14.59 100 5 0.0

Chính sách bảo mật | Điều khoản sử dụng |