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

18.25
0.05
(0.27%)
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
(2026-09-08) 		-0.01 -0.03% 684,700 117,725 1.6
18.20
20.80
18.20
2 tháng
(2026-08-10) 		0.28 1.38% 1,073,700 171,525 2.8
18.20
20.80
18.20
3 tháng
(2026-07-10) 		-1.23 -5.71% 1,705,600 -61,775 -2.2
18.20
21.58
18.20
6 tháng
(2026-04-13) 		-1.89 -8.52% 6,024,200 774,225 18.4
18.20
23.38
18.20
12 tháng
(2025-10-13) 		-4.59 -18.39% 28,562,900 -612,575 -10.9
18.20
25.27
18.20
24 tháng
(2024-10-18) 		3.73 22.41% 53,384,600 -3,006,375 -156.9
16.52
29.84
18.20
36 tháng
(2023-10-24) 		8.02 65.04% 74,059,800 -1,393,064 -110.5
12.08
29.84
18.20
60 tháng
(2021-11-03) 		6.07 42.53% 109,394,100 -4,057,980 -183.8
10.57
29.84
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
12.85
 31,800 12.85 12.85 12.25 900 200 0.0
02/06/2022
12.85
 93,800 12.55 13.24 12.02 3,900 24,000 -0.6
01/06/2022
12.39
 32,600 12.83 12.83 12.39 300 0 0.0
31/05/2022
12.83
 74,800 12.69 12.90 12.50 14,500 25,000 -0.3
30/05/2022
12.69
 62,100 12.34 12.78 12.27 7,300 15,000 -0.2
27/05/2022
12.34
 87,200 12.34 12.34 12.09 7,700 59,200 -1.4
26/05/2022
12.37
 37,900 12.48 12.80 12.34 300 6,000 -0.2
25/05/2022
12.48
 70,500 11.97 12.67 11.97 3,800 25,800 -0.6
24/05/2022
12.30
 29,800 12.00 12.50 11.65 4,800 18,000 -0.4
23/05/2022
12.30
 50,600 12.60 12.62 11.91 700 32,500 -0.8
20/05/2022
12.16
 67,400 12.62 12.76 11.97 5,000 24,600 -0.5
19/05/2022
12.62
 53,300 12.39 12.62 12.16 400 39,000 -1.1
18/05/2022
12.90
 26,900 13.22 13.22 12.80 6,500 12,400 -0.2
17/05/2022
12.83
 45,100 12.00 12.83 11.65 8,000 0 0.2
16/05/2022
12.00
 99,700 12.48 13.54 11.93 17,700 33,900 -0.4
13/05/2022
12.80
 66,100 12.90 13.03 12.41 4,700 0 0.1
12/05/2022
13.33
 63,900 14.32 14.32 13.33 1,800 1,200 0.0
11/05/2022
14.32
 16,900 14.74 14.74 13.82 1,200 0 0.0
10/05/2022
14.51
 93,500 13.01 14.51 13.01 200 2,800 -0.1
09/05/2022
13.98
 40,600 14.97 14.97 13.98 300 0 0.0
06/05/2022
15.01
 88,100 15.24 15.94 14.78 5,900 35,700 -1.0
05/05/2022
15.57
 28,800 15.66 15.66 15.20 700 400 0.0
04/05/2022
15.61
 32,700 14.83 15.75 14.83 1,000 2,200 0.0
29/04/2022
15.31
 64,400 14.37 15.41 14.05 11,300 100 0.4
28/04/2022
14.42
 21,700 14.35 14.74 14.05 10,800 0 0.3
27/04/2022
14.35
 21,600 13.82 14.74 13.82 1,100 200 0.0
26/04/2022
14.35
 44,200 13.40 14.39 13.40 4,100 100 0.1
25/04/2022
14.39
 57,400 15.45 15.45 14.39 1,100 4,600 -0.1
22/04/2022
15.45
 84,900 17.04 17.04 15.20 5,400 11,900 -0.2
21/04/2022
16.12
 122,300 15.52 16.58 15.20 4,800 5,600 0.0
20/04/2022
16.03
 46,200 16.24 16.24 15.29 4,300 0 0.1
19/04/2022
16.35
 87,500 16.49 16.95 15.29 3,000 5,800 -0.1
18/04/2022
16.35
 102,800 16.53 16.53 15.89 6,800 26,300 -0.7
15/04/2022
16.35
 157,600 15.34 16.42 15.11 3,700 21,100 -0.3
14/04/2022
15.36
 25,000 15.57 15.57 15.11 8,400 5,000 0.1
13/04/2022
15.15
 15,000 15.66 15.66 14.74 600 100 0.0
12/04/2022
14.74
 62,700 15.48 15.57 14.39 15,700 0 0.5
08/04/2022
15.43
 79,800 15.66 16.12 15.34 17,200 0 0.6
07/04/2022
15.94
 38,700 15.73 16.56 15.73 300 14,000 -0.5
06/04/2022
16.47
 54,800 16.12 16.58 15.91 4,500 8,200 -0.1
05/04/2022
16.44
 117,800 15.24 16.90 15.24 2,300 4,700 -0.1
04/04/2022
16.35
 71,500 16.07 16.76 16.07 5,500 15,500 -0.4
01/04/2022
16.07
 74,500 16.00 16.21 15.89 1,000 10,800 -0.3
31/03/2022
15.89
 52,100 15.71 15.98 15.66 17,700 13,600 0.1
30/03/2022
15.96
 140,200 14.92 16.12 14.92 63,300 2,400 2.0
29/03/2022
15.20
 86,200 14.78 15.20 14.28 9,200 5,100 0.1
28/03/2022
14.85
 76,800 15.48 15.48 14.74 9,800 2,000 0.3
25/03/2022
15.43
 50,500 15.20 16.12 15.20 10,100 3,300 0.2
24/03/2022
15.57
 62,200 15.34 15.66 15.34 4,800 4,300 0.0
23/03/2022
15.34
 115,000 14.69 15.57 14.30 100 1,900 -0.1
22/03/2022
14.69
 127,500 14.92 14.92 14.60 8,000 23,100 -0.5
21/03/2022
14.58
 279,500 13.77 14.58 13.68 76,100 118,400 -1.3
18/03/2022
13.63
 49,100 13.59 13.70 13.54 0 1,100 0.0
17/03/2022
13.59
 32,300 13.36 13.61 13.36 0 900 0.0
16/03/2022
13.49
 13,000 13.36 13.72 13.31 800 1,100 0.0
15/03/2022
13.36
 15,500 13.13 13.52 13.13 400 1,200 0.0
14/03/2022
13.52
 23,400 13.36 13.56 13.17 100 4,900 -0.1
11/03/2022
13.49
 10,400 13.31 13.63 13.31 100 1,100 0.0
10/03/2022
13.43
 64,600 13.43 13.59 13.36 2,500 10,300 -0.2
09/03/2022
13.33
 79,400 13.47 13.47 12.60 0 1,000 0.0
08/03/2022
13.43
 39,500 13.54 13.70 13.43 0 3,000 -0.1
07/03/2022
13.56
 41,800 13.36 13.66 13.36 6,100 8,800 -0.1
04/03/2022
13.68
 61,400 13.49 13.91 13.49 22,200 7,000 0.5
03/03/2022
13.68
 34,000 13.89 13.89 12.90 1,800 1,000 0.0
02/03/2022
13.68
 56,500 13.96 13.96 13.66 13,300 2,200 0.3
01/03/2022
13.77
 74,900 13.72 13.82 13.61 0 4,500 -0.1
28/02/2022
13.77
 46,400 13.82 13.82 13.56 29,300 1,600 0.8
25/02/2022
13.68
 27,500 13.31 13.72 13.31 10,300 0 0.3
24/02/2022
13.33
 71,600 13.70 13.72 13.26 15,500 29,300 -0.4
23/02/2022
13.70
 27,700 13.72 13.75 13.49 100 300 0.0
22/02/2022
13.72
 31,200 13.59 13.77 13.56 15,000 600 0.4
21/02/2022
13.59
 42,400 13.49 13.79 13.47 0 100 0.0
18/02/2022
13.45
 41,200 13.70 13.70 13.45 100 7,600 -0.2
17/02/2022
13.72
 11,700 13.82 13.82 13.56 1,000 1,800 0.0
16/02/2022
13.82
 28,400 13.63 13.84 13.13 1,500 400 0.0
15/02/2022
13.77
 10,200 13.49 13.86 13.49 200 1,900 -0.1
14/02/2022
13.82
 50,500 13.93 13.93 13.63 2,000 0 0.1
11/02/2022
13.93
 67,400 13.91 14.05 13.82 46,400 0 1.4
10/02/2022
13.91
 52,500 13.82 14.05 13.63 23,200 2,000 0.6
09/02/2022
13.82
 85,800 13.49 13.86 13.49 56,800 100 1.7
08/02/2022
13.49
 25,800 13.59 13.82 13.45 2,900 0 0.1
07/02/2022
13.59
 36,800 14.00 14.02 13.59 4,100 2,100 0.1
28/01/2022
14.00
 67,600 12.80 14.05 12.80 39,900 700 1.2
27/01/2022
13.31
 370,000 13.31 13.31 12.71 265,500 362,500 -2.7
26/01/2022
13.10
 26,300 12.78 13.15 12.76 4,700 1,500 0.1
25/01/2022
12.85
 23,800 12.64 12.87 12.21 5,300 7,500 -0.1
24/01/2022
12.67
 11,700 13.36 13.36 12.60 5,100 2,000 0.1
21/01/2022
13.36
 76,500 12.67 13.36 12.16 40,300 38,800 0.1
20/01/2022
12.48
 75,300 12.67 13.13 12.44 27,200 110,300 -2.3
19/01/2022
13.01
 15,400 13.29 13.29 12.90 10,300 1,900 0.2
18/01/2022
13.13
 54,400 12.94 13.52 12.90 800 1,400 0.0
17/01/2022
13.26
 53,800 13.52 13.54 13.26 2,500 9,900 -0.2
14/01/2022
13.56
 20,200 13.61 13.68 13.40 2,300 900 0.0
13/01/2022
13.61
 86,000 13.59 13.61 13.40 54,600 9,000 1.3
12/01/2022
13.36
 27,200 13.45 13.45 12.90 500 2,000 0.0
11/01/2022
13.45
 48,900 13.59 13.59 13.36 400 200 0.0
10/01/2022
13.47
 83,500 13.45 13.84 13.40 800 5,500 0
07/01/2022
13.45
 68,300 13.49 13.49 13.36 200 16,600 -0.5
06/01/2022
13.49
 16,700 13.59 13.59 13.36 3,300 6,000 -0.1
05/01/2022
13.47
 49,200 13.49 13.68 13.31 20,500 4,300 0.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc