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

18.35
0.15
(0.82%)
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)
23/10/2020
8.72
 66,640 8.72 8.72 8.55 11,900 5,210 0.1
22/10/2020
8.72
 96,390 8.72 8.72 8.38 14,060 10,000 0.1
21/10/2020
8.72
 104,720 9.02 9.02 8.68 13,640 10,000 0.1
20/10/2020
8.85
 103,630 8.85 8.85 8.64 17,770 0 0.4
19/10/2020
8.85
 196,030 8.76 8.97 8.72 7,740 15,010 -0.2
16/10/2020
8.76
 221,050 8.85 8.91 8.72 24,800 10,000 0.3
15/10/2020
9.06
 205,200 9.10 9.27 8.89 30,160 20,060 0.2
14/10/2020
9.31
 277,420 9.35 9.46 9.18 5,840 20,000 -0.3
13/10/2020
9.02
 480,760 8.51 9.02 8.45 5,870 51,180 -1.0
12/10/2020
8.43
 306,990 8.34 8.51 8.26 5,000 32,000 -0.5
09/10/2020
8.19
 94,570 8.05 8.19 8.00 12,200 0 0.2
08/10/2020
8.13
 99,420 8.09 8.13 7.98 12,000 20,000 -0.1
07/10/2020
8.09
 73,250 8.19 8.19 8.09 15,000 10,000 0.1
06/10/2020
8.19
 75,120 8.17 8.28 8.11 5,000 13,340 -0.2
05/10/2020
8.17
 101,300 8.00 8.17 7.92 3,000 20,000 -0.3
02/10/2020
7.92
 189,070 8.17 8.30 7.92 15,000 0 0.3
01/10/2020
8.13
 59,580 8.00 8.17 8.00 0 0 0
30/09/2020
8.00
 79,510 8.00 8.11 8.00 0 9,000 -0.2
29/09/2020
8.07
 142,670 8.36 8.36 8.07 10,000 15,000 -0.1
28/09/2020
8.30
 101,740 8.36 8.40 8.28 10,000 28,190 -0.4
25/09/2020
8.32
 75,590 8.40 8.40 8.28 10,000 15,000 -0.1
24/09/2020
8.40
 70,820 8.43 8.43 8.34 10,000 15,020 -0.1
23/09/2020
8.43
 115,020 8.34 8.49 8.34 20,000 15,000 0.1
22/09/2020
8.43
 114,300 8.38 8.47 8.30 10,000 23,710 -0.3
21/09/2020
8.53
 93,300 8.61 8.61 8.38 10,000 22,000 -0.2
18/09/2020
8.53
 81,240 8.53 8.57 8.43 10,000 20,000 -0.2
17/09/2020
8.53
 272,530 8.24 8.59 8.24 10,000 25,000 -0.3
16/09/2020
8.24
 75,730 8.26 8.26 8.15 10,000 30,000 -0.4
15/09/2020
8.26
 99,670 8.30 8.30 8.17 17,060 39,000 -0.4
14/09/2020
8.26
 120,450 8.28 8.30 8.15 10,000 45,000 -0.7
11/09/2020
8.28
 70,580 8.26 8.28 8.15 13,100 20,000 -0.1
10/09/2020
8.28
 44,140 8.26 8.28 8.17 5,020 0 0.1
09/09/2020
8.21
 126,490 8.09 8.28 8.03 17,000 53,000 -0.7
08/09/2020
8.19
 77,190 8.26 8.28 8.11 10,000 20,000 -0.2
07/09/2020
8.28
 80,330 8.28 8.36 8.17 7,010 10,000 -0.1
04/09/2020
8.28
 80,380 8.13 8.28 8.07 20,050 10,000 0.2
03/09/2020
8.32
 93,390 8.36 8.36 8.19 10,000 30,000 -0.4
01/09/2020
8.36
 73,720 8.43 8.43 8.21 15,220 15,000 0.0
31/08/2020
8.38
 209,360 8.26 8.47 8.26 11,900 40,000 -0.6
28/08/2020
8.26
 211,970 8.09 8.30 8.00 13,000 47,000 -0.7
27/08/2020
8.09
 126,360 8.09 8.09 7.88 13,000 35,200 -0.4
26/08/2020
8.03
 96,140 8.00 8.09 7.92 5,000 30,000 -0.5
25/08/2020
8.07
 155,100 7.94 8.17 7.88 0 20,000 -0.4
24/08/2020
7.86
 118,220 7.67 7.92 7.62 9,000 10,000 0.0
21/08/2020
7.67
 115,650 7.37 7.77 7.29 15,000 22,000 -0.1
20/08/2020
7.37
 65,480 7.37 7.44 7.25 5,000 52,200 -0.8
19/08/2020
7.35
 71,720 7.20 7.37 7.20 6,500 50,000 -0.7
18/08/2020
7.35
 58,050 7.29 7.44 7.16 10,000 13,000 0.0
17/08/2020
7.37
 23,690 7.37 7.56 7.33 400 0 0.0
14/08/2020
7.46
 97,540 7.50 7.54 7.37 240,000 265,000 -0.4
13/08/2020
7.52
 58,120 7.46 7.56 7.46 23,100 24,220 0.0
12/08/2020
7.56
 45,890 7.58 7.58 7.50 5,100 24,000 -0.3
11/08/2020
7.67
 60,380 7.60 7.75 7.58 10,800 20,000 -0.2
10/08/2020
7.75
 33,000 7.77 7.84 7.67 5,000 15,000 -0.2
07/08/2020
7.73
 70,200 7.67 7.84 7.58 10,200 23,000 -0.2
06/08/2020
7.58
 71,500 7.46 7.58 7.29 19,420 20,000 0.0
05/08/2020
7.35
 26,820 7.29 7.44 7.25 1,100 10,000 -0.2
04/08/2020
7.33
 64,500 7.29 7.41 7.10 8,150 22,000 -0.2
03/08/2020
7.08
 33,950 6.95 7.08 6.91 6,000 10,000 -0.1
31/07/2020
6.95
 34,640 6.82 6.95 6.82 8,000 15,000 -0.1
30/07/2020
7.08
 35,130 6.78 7.08 6.78 24,400 10,000 0.2
29/07/2020
7.10
 78,610 6.95 7.10 6.57 24,400 10,000 0.2
28/07/2020
7.06
 68,180 6.57 7.10 6.53 10,030 16,500 -0.1
27/07/2020
6.87
 87,350 6.87 7.16 6.87 41,000 12,000 0.5
24/07/2020
7.37
 97,060 7.71 7.71 7.25 43,000 10,000 0.6
23/07/2020
7.77
 66,360 7.84 7.84 7.65 19,500 21,990 0.0
22/07/2020
7.84
 53,690 7.79 7.86 7.73 22,000 39,000 -0.3
21/07/2020
7.90
 43,630 7.84 7.90 7.75 5,600 17,000 -0.2
20/07/2020
7.90
 33,050 7.90 8.00 7.86 7,000 10,000 -0.1
17/07/2020
8.00
 52,180 7.98 8.00 7.92 5,000 32,690 -0.5
16/07/2020
8.13
 62,050 8.05 8.13 7.96 4,000 30,000 -0.5
15/07/2020
8.13
 46,660 8.15 8.21 8.05 8,000 20,000 -0.2
14/07/2020
8.21
 42,440 8.15 8.24 8.07 15,000 28,000 -0.2
13/07/2020
8.17
 55,590 8.09 8.24 8.07 12,000 22,820 -0.2
10/07/2020
8.11
 78,470 8.17 8.19 8.00 15,090 15,180 0.0
09/07/2020
8.19
 57,380 8.13 8.19 8.11 18,180 27,000 -0.2
08/07/2020
8.19
 34,880 8.07 8.21 8.07 13,000 20,000 -0.1
07/07/2020
8.21
 47,280 8.17 8.30 8.09 13,000 25,500 -0.2
06/07/2020
8.30
 41,070 8.32 8.32 8.17 12,000 22,000 -0.2
03/07/2020
8.32
 61,570 8.38 8.38 8.15 15,900 26,000 -0.2
02/07/2020
8.38
 29,250 8.38 8.38 8.19 10,000 10,000 0.0
01/07/2020
8.38
 22,920 8.09 8.38 8.09 12,700 10,000 0.1
30/06/2020
8.38
 77,930 8.13 8.38 7.88 7,000 20,000 -0.3
29/06/2020
8.34
 85,950 8.47 8.49 8.03 26,000 0 0.5
26/06/2020
8.61
 56,660 8.53 8.61 8.49 7,000 20,000 -0.3
25/06/2020
8.64
 63,310 8.55 8.64 8.47 16,000 10 0.3
24/06/2020
8.72
 46,440 8.66 8.76 8.57 6,500 20,000 -0.3
23/06/2020
8.80
 148,060 8.55 8.85 8.45 7,000 22,000 -0.3
22/06/2020
8.55
 99,530 8.59 8.64 8.51 15,460 22,970 -0.2
19/06/2020
8.72
 140,700 8.68 8.78 8.55 31,000 45,360 -0.3
18/06/2020
8.80
 84,910 8.49 8.83 8.49 17,100 20,000 -0.1
17/06/2020
8.89
 103,560 8.97 8.97 8.64 23,130 37,000 -0.6
16/06/2020
8.97
 137,440 8.85 8.97 8.43 11,200 11,000 0.0
15/06/2020
8.80
 172,200 9.14 9.14 8.68 18,000 47,000 -0.6
12/06/2020
9.27
 134,880 9.06 9.27 8.85 20,500 3,130 0.4
11/06/2020
9.44
 521,230 8.97 9.48 8.97 0 70,720 -1.5
10/06/2020
8.97
 309,730 8.85 9.14 8.64 4,320 500 0.1
09/06/2020
8.89
 313,750 8.97 8.97 8.72 740 108,000 -2.2
08/06/2020
8.97
 303,240 8.85 9.04 8.74 12,630 70,010 -1.2
05/06/2020
9.06
 124,420 9.10 9.10 8.61 0 0 0

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