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)
04/01/2022
13.47
 29,400 13.77 13.77 13.45 300 1,400 0.0
31/12/2021
13.75
 56,900 13.54 13.82 13.20 50,300 2,500 1.4
30/12/2021
13.59
 43,200 13.54 13.59 13.33 34,200 100 1.0
29/12/2021
13.54
 23,800 13.03 13.59 13.03 15,000 900 0.4
28/12/2021
13.31
 44,600 12.99 13.31 12.99 26,500 11,500 0.4
27/12/2021
13.31
 43,500 13.49 13.49 12.55 1,100 14,300 -0.4
24/12/2021
13.49
 20,200 13.20 13.59 13.20 6,200 1,200 0.1
23/12/2021
13.40
 63,200 13.36 13.43 12.90 18,300 17,300 0.0
22/12/2021
13.45
 53,000 13.70 13.72 13.36 100 6,100 -0.2
21/12/2021
13.66
 48,300 13.40 13.70 13.40 800 1,600 0.0
20/12/2021
13.59
 44,700 13.49 13.59 13.26 6,000 8,000 -0.1
17/12/2021
13.49
 78,400 13.43 13.49 13.24 11,200 30,200 -0.5
16/12/2021
13.43
 22,300 13.54 13.59 13.36 5,300 12,800 -0.2
15/12/2021
13.54
 27,500 13.63 13.68 13.49 5,900 100 0.2
14/12/2021
13.63
 66,600 13.40 13.63 13.38 24,700 400 0.7
13/12/2021
13.43
 47,000 13.36 13.59 13.31 2,200 33,700 -0.9
10/12/2021
13.59
 25,500 13.40 13.59 13.36 600 13,200 -0.4
09/12/2021
13.59
 13,800 13.31 13.75 13.29 0 1,900 -0.1
08/12/2021
13.29
 13,700 13.59 13.59 13.22 500 800 0.0
07/12/2021
13.59
 67,100 13.26 13.59 12.69 32,500 28,100 0.2
06/12/2021
13.17
 43,900 13.36 13.36 13.10 22,800 5,400 0.5
03/12/2021
13.36
 37,700 13.61 13.63 13.36 400 3,900 -0.1
02/12/2021
13.61
 45,800 13.82 13.82 13.38 24,500 37,700 -0.4
01/12/2021
13.82
 14,300 14.00 14.00 13.72 4,000 3,700 0.0
30/11/2021
14.19
 92,200 13.54 14.25 13.33 31,700 3,500 0.9
29/11/2021
13.54
 75,100 13.17 13.59 13.17 0 0 0
26/11/2021
13.72
 49,000 13.84 13.84 13.54 200 5,200 -0.1
25/11/2021
13.82
 48,800 13.82 13.91 13.75 800 13,200 -0.4
24/11/2021
13.82
 44,500 13.91 14.05 13.77 2,600 14,600 -0.4
23/11/2021
13.91
 37,800 13.40 14.05 13.40 8,000 800 0.2
22/11/2021
13.72
 112,100 13.86 13.86 13.36 43,800 7,700 1.1
19/11/2021
13.91
 113,300 14.51 14.51 13.61 46,400 8,400 1.2
18/11/2021
14.48
 72,100 14.51 14.67 14.44 17,600 10,800 0.2
17/11/2021
14.74
 162,900 14.92 14.92 14.48 96,800 132,800 -1.1
16/11/2021
14.74
 101,500 14.55 14.74 14.42 8,500 5,900 0.1
15/11/2021
14.55
 92,800 14.65 14.72 14.51 1,900 12,400 -0.3
12/11/2021
14.65
 59,400 14.90 14.90 14.60 16,100 10,200 0.2
11/11/2021
14.88
 137,000 15.15 15.15 14.74 6,800 17,100 -0.3
10/11/2021
14.58
 85,900 14.60 14.60 14.39 0 0 0
09/11/2021
14.60
 87,100 14.37 14.97 14.35 39,400 11,000 0.9
08/11/2021
14.39
 86,200 14.37 14.51 14.28 28,400 1,200 0.9
05/11/2021
14.35
 73,800 14.32 14.51 14.23 0 0 0
04/11/2021
14.32
 52,100 14.19 14.42 14.19 0 0 0
03/11/2021
14.28
 193,200 14.42 14.74 14.14 21,100 1,200 0.6
02/11/2021
14.46
 119,100 14.62 14.62 14.35 3,000 15,200 -0.4
01/11/2021
14.42
 77,900 14.83 14.83 14.42 2,500 13,800 -0.4
29/10/2021
14.72
 136,300 14.28 14.74 14.28 22,700 19,000 0.1
28/10/2021
14.55
 223,000 13.96 14.55 13.96 77,500 29,400 1.5
27/10/2021
13.91
 98,900 14.28 14.28 13.82 4,300 10,100 -0.2
26/10/2021
14.05
 139,600 14.09 14.09 13.86 15,200 23,000 -0.2
25/10/2021
14.09
 179,600 14.28 14.51 13.84 4,800 18,700 -0.4
22/10/2021
13.77
 83,000 13.77 13.79 13.52 2,200 800 0.0
21/10/2021
13.63
 54,800 13.82 13.82 13.49 0 1,900 -0.1
20/10/2021
13.77
 176,600 14.05 14.23 13.36 42,000 26,500 0.5
19/10/2021
14.05
 308,000 13.36 14.21 13.22 49,700 53,600 -0.1
18/10/2021
13.29
 104,000 13.40 13.40 13.22 40,100 45,200 -0.1
15/10/2021
13.33
 143,900 13.24 13.54 13.22 26,000 35,000 -0.3
14/10/2021
13.22
 104,800 13.26 13.40 13.17 113,100 27,200 2.4
13/10/2021
13.26
 73,900 13.08 13.36 13.08 7,900 2,400 0.2
12/10/2021
13.08
 136,000 13.33 13.33 13.06 56,600 27,000 0.8
11/10/2021
13.29
 94,800 13.26 13.36 13.08 27,200 1,800 0.7
08/10/2021
13.26
 92,800 13.59 13.59 13.13 7,000 44,400 -1.1
07/10/2021
13.45
 238,900 13.17 13.59 13.06 17,800 60,700 -1.2
06/10/2021
13.17
 144,200 13.26 13.31 12.97 20,800 55,200 -1.0
05/10/2021
13.26
 82,500 13.15 13.26 12.97 42,300 50,300 -0.2
04/10/2021
13.10
 117,300 12.90 13.59 12.90 309,800 40,700 7.5
01/10/2021
13.13
 663,800 13.26 13.26 12.90 493,000 498,400 -0.1
30/09/2021
13.26
 111,300 13.40 13.40 13.01 42,400 61,100 -0.5
29/09/2021
13.40
 129,000 13.43 14.05 12.92 39,800 26,900 0.4
28/09/2021
13.40
 175,800 12.30 13.40 12.30 56,200 15,400 1.2
27/09/2021
12.53
 184,200 13.20 13.20 12.53 7,800 89,600 -2.3
24/09/2021
13.17
 149,900 13.36 13.56 13.17 12,600 3,400 0.3
23/09/2021
13.36
 305,700 13.82 14.23 13.29 8,400 73,500 -1.9
22/09/2021
13.70
 360,700 13.33 13.70 13.03 17,700 20,000 -0.1
21/09/2021
12.87
 276,900 11.97 12.87 11.97 66,100 9,500 1.6
20/09/2021
12.37
 311,500 12.90 12.90 12.34 13,800 181,700 -4.6
17/09/2021
12.71
 114,500 12.71 12.85 12.57 4,000 18,800 -0.4
16/09/2021
12.62
 230,700 12.30 12.67 11.93 37,300 139,200 -2.7
15/09/2021
12.30
 117,400 11.70 12.37 11.70 49,500 42,900 0.2
14/09/2021
11.97
 93,200 12.44 12.44 11.79 18,800 20,000 0.0
13/09/2021
12.23
 115,500 12.67 12.67 12.18 15,300 33,700 -0.5
10/09/2021
12.60
 105,000 12.44 12.71 12.44 20,700 20,300 0.0
09/09/2021
12.44
 141,000 12.53 12.87 12.34 17,200 31,900 -0.4
08/09/2021
12.90
 109,600 12.53 12.90 12.53 50,400 21,400 0.8
07/09/2021
12.53
 132,900 12.69 13.13 12.53 9,700 45,100 -1.0
06/09/2021
13.13
 536,700 13.17 13.17 12.25 328,200 352,000 -0.6
01/09/2021
13.17
 181,500 13.03 13.59 12.99 8,500 46,800 -1.1
31/08/2021
13.54
 174,400 13.54 13.54 12.90 9,800 47,800 -1.1
30/08/2021
13.54
 308,400 13.59 13.59 12.44 12,200 205,700 -5.4
27/08/2021
12.85
 506,100 12.07 12.85 11.63 273,200 157,700 3.2
26/08/2021
12.02
 184,000 11.31 12.21 11.31 81,600 53,500 0.7
25/08/2021
11.51
 48,900 11.63 11.63 11.31 19,100 24,800 -0.1
24/08/2021
11.63
 251,200 10.55 11.63 10.55 212,600 60,300 3.7
23/08/2021
10.87
 146,800 11.17 11.51 10.87 47,700 31,400 0.4
20/08/2021
11.05
 268,600 11.70 11.84 11.05 37,900 32,200 0.1
19/08/2021
11.79
 102,400 12.07 12.07 11.74 700 28,300 -0.7
18/08/2021
12.07
 126,300 11.84 12.16 11.84 39,600 23,800 0.4
17/08/2021
11.79
 149,500 12.16 12.30 11.79 14,600 35,100 -0.5
16/08/2021
12.30
 183,200 12.30 12.30 11.93 28,000 55,500 -0.7
13/08/2021
12.30
 161,700 12.30 12.34 11.79 45,100 35,000 0.1

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