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)
15/08/2019
9.82
 3,040 9.24 9.82 9.24 3,000 0 0.1
14/08/2019
9.86
 7,320 9.12 9.86 9.04 5,270 2,500 0.1
13/08/2019
9.69
 2,310 9.41 9.69 9.24 1,000 1,040 0.0
12/08/2019
9.82
 7,120 9.41 9.82 9.37 6,280 3,990 0.1
09/08/2019
9.82
 2,750 9.22 9.82 9.18 1,340 1,800 0.0
08/08/2019
9.82
 8,000 8.75 9.82 8.75 5,000 3,260 0.0
07/08/2019
9.37
 5,970 9.41 9.45 9.37 1,110 3,000 0.0
06/08/2019
9.82
 2,400 9.82 9.82 9.49 2,000 900 0.0
05/08/2019
9.82
 1,040 9.82 9.82 9.82 1,000 1,010 0.0
02/08/2019
9.82
 1,000 9.82 9.82 9.82 1,000 0 0.0
01/08/2019
9.82
 1,190 9.73 9.82 9.73 880 0 0.0
31/07/2019
9.80
 6,210 9.80 9.80 9.41 6,000 0 0.1
30/07/2019
9.73
 5,000 9.47 9.73 9.45 5,000 0 0.1
29/07/2019
9.49
 3,000 9.49 9.49 9.49 3,000 0 0.1
26/07/2019
9.82
 11,110 9.41 9.82 9.37 10,390 0 0.2
25/07/2019
9.90
 2,000 9.90 9.90 9.90 2,000 0 0.0
24/07/2019
9.41
 5,050 9.41 9.41 9.41 5,000 0 0.1
23/07/2019
9.41
 2,310 9.08 9.41 9.08 1,020 0 0.0
22/07/2019
9.41
 5,800 8.79 9.41 8.63 5,000 0 0.1
19/07/2019
8.83
 1,120 8.59 8.83 8.59 1,100 0 0.0
18/07/2019
8.83
 1,560 8.59 8.83 8.59 1,000 0 0.0
17/07/2019
8.83
 8,000 8.26 8.87 8.26 6,000 1,270 0.1
16/07/2019
8.87
 6,310 7.85 8.87 7.85 5,400 2,020 0.1
15/07/2019
8.30
 1,020 8.18 8.30 8.18 1,000 0 0.0
12/07/2019
8.30
 1,040 8.26 8.30 8.26 1,020 0 0.0
11/07/2019
8.30
 200 8.26 8.30 8.26 0 0 0
10/07/2019
8.30
 8,420 8.10 8.30 7.95 5,020 0 0.1
09/07/2019
8.22
 3,800 7.95 8.22 7.95 1,700 1,700 0.0
08/07/2019
8.14
 4,520 8.12 8.14 8.12 4,520 1,900 0.1
05/07/2019
8.14
 3,360 7.87 8.14 7.87 1,000 1,500 0.0
04/07/2019
8.14
 4,860 7.89 8.14 7.87 2,530 2,520 0.0
03/07/2019
8.14
 2,500 7.83 8.14 7.79 2,000 0 0.0
02/07/2019
8.14
 7,130 8.14 8.14 7.91 6,990 1,890 0.1
01/07/2019
7.91
 1,040 7.91 8.06 7.85 1,010 0 0.0
28/06/2019
7.85
 5,650 7.85 7.85 7.77 5,500 610 0.1
27/06/2019
7.79
 11,910 7.79 7.81 7.65 8,400 8,740 0.0
26/06/2019
7.79
 9,940 7.81 7.81 7.77 2,100 7,760 -0.1
25/06/2019
8.02
 8,560 7.75 8.02 7.75 6,000 7,420 0.0
24/06/2019
8.18
 6,110 8.00 8.18 7.71 5,000 3,350 0.0
21/06/2019
8.02
 32,550 7.89 8.02 7.69 24,780 30,000 -0.1
20/06/2019
7.89
 18,110 8.16 8.16 7.89 13,170 15,750 0.0
19/06/2019
8.08
 39,000 8.08 8.26 7.87 29,410 36,310 -0.1
18/06/2019
8.34
 16,050 8.24 8.34 8.14 10,590 11,630 0.0
17/06/2019
8.38
 1,950 8.38 8.38 8.38 1,700 770 0.0
14/06/2019
8.55
 36,120 8.40 8.55 8.16 22,220 34,110 -0.2
13/06/2019
8.42
 3,940 8.59 8.59 8.40 1,510 3,270 0.0
12/06/2019
8.59
 5,000 8.71 8.79 8.59 5,000 3,700 0.0
11/06/2019
8.71
 20,790 8.59 8.96 8.40 12,950 16,000 -0.1
10/06/2019
8.47
 16,630 9.10 9.10 8.42 11,280 15,990 -0.1
07/06/2019
8.63
 9,050 8.51 8.63 8.38 7,000 5,690 0.0
06/06/2019
8.79
 1,220 8.83 8.83 8.79 1,000 0 0.0
05/06/2019
8.63
 1,150 8.63 8.63 8.63 1,000 700 0.0
04/06/2019
8.63
 1,230 8.79 8.79 8.59 1,000 620 0.0
03/06/2019
8.79
 7,890 8.49 8.79 8.42 4,690 4,170 0.0
31/05/2019
8.59
 13,260 8.67 8.67 8.49 6,600 10,700 -0.1
30/05/2019
8.75
 100 8.75 8.75 8.75 100 100 0
29/05/2019
8.83
 6,980 9.08 9.08 8.45 6,110 6,400 0.0
28/05/2019
8.92
 12,510 8.92 9.41 8.92 300 8,400 -0.2
27/05/2019
9.00
 870 9.16 9.16 9.00 0 210 0.0
24/05/2019
9.10
 1,000 9.10 9.10 9.10 1,000 150 0.0
23/05/2019
9.10
 19,010 9.00 9.18 8.79 15,090 16,530 0.0
22/05/2019
9.08
 7,720 9.08 9.18 9.00 770 5,020 -0.1
21/05/2019
9.22
 1,100 9.22 9.22 9.22 1,000 0 0.0
20/05/2019
9.30
 0 9.30 9.30 9.30 0 0 0
17/05/2019
9.30
 6,590 9.32 9.32 9.20 6,030 5,000 0.0
16/05/2019
9.32
 6,590 9.35 9.35 9.10 4,000 5,000 0.0
15/05/2019
9.18
 5,030 9.35 9.35 9.18 4,790 5,000 0.0
14/05/2019
9.26
 6,000 9.06 9.26 9.06 5,000 5,000 0.0
13/05/2019
9.20
 3,950 9.20 9.20 9.12 2,000 3,360 0.0
10/05/2019
9.20
 5,470 9.28 9.28 9.08 5,000 4,730 0.0
09/05/2019
9.28
 0 9.28 9.28 9.28 0 0 0
08/05/2019
9.28
 940 9.08 9.30 9.08 0 0 0
07/05/2019
9.32
 9,100 9.08 9.32 9.04 6,680 7,100 0.0
06/05/2019
9.37
 0 9.37 9.37 9.37 0 0 0
03/05/2019
9.37
 11,100 9.49 9.49 9.00 5,810 7,290 0.0
02/05/2019
9.47
 48,150 9.28 9.47 9.10 45,190 46,110 0.0
26/04/2019
9.55
 1,050 9.55 9.55 9.55 1,000 0 0.0
25/04/2019
9.55
 6,890 9.41 9.55 9.32 520 5,000 -0.1
24/04/2019
9.41
 800 9.41 9.41 9.41 0 800 0.0
23/04/2019
9.49
 21,910 9.49 9.49 9.24 19,260 18,800 0.0
22/04/2019
9.53
 10,710 9.43 9.57 9.32 9,330 7,080 0.1
19/04/2019
9.73
 4,000 9.82 9.82 9.73 3,000 2,300 0.0
18/04/2019
9.82
 7,330 9.69 9.82 9.20 5,000 3,430 0.0
17/04/2019
9.24
 56,890 9.57 9.69 9.24 42,120 55,740 -0.3
16/04/2019
9.94
 19,510 9.73 9.94 9.41 14,380 14,500 0.0
12/04/2019
9.73
 820 9.92 9.92 9.73 810 10 0.0
11/04/2019
9.94
 690 9.43 9.94 9.43 500 230 0.0
10/04/2019
9.94
 2,900 9.86 9.94 9.82 2,760 0 0.1
09/04/2019
9.94
 1,500 9.94 9.94 9.94 1,500 0 0.0
08/04/2019
10.02
 0 10.02 10.02 10.02 0 0 0
05/04/2019
10.02
 8,200 9.92 10.02 9.92 8,200 6,200 0.0
04/04/2019
10.02
 6,360 9.53 10.06 9.53 2,000 3,000 0.0
03/04/2019
10.06
 1,000 10.06 10.06 10.06 1,000 0 0.0
02/04/2019
10.06
 5,050 9.59 10.06 9.59 5,000 3,080 0.0
01/04/2019
9.94
 6,050 9.82 9.94 9.69 1,000 4,550 -0.1
29/03/2019
10.02
 9,030 9.98 10.02 9.98 9,000 0 0.2
28/03/2019
10.00
 6,010 10.06 10.06 10.00 6,000 2,690 0.1
27/03/2019
10.06
 4,010 10.06 10.06 10.06 4,000 0 0.1
26/03/2019
10.08
 0 10.08 10.08 10.08 0 0 0
25/03/2019
10.08
 5,840 9.59 10.08 9.51 5,000 3,000 0.1

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