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

21.40
0.35
(1.66%)
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
(2026-08-19) 		0.35 1.69% 800,200 -42,100 -1.2
20.70
24.35
21.40
2 tháng
(2026-07-20) 		-0.60 -2.77% 1,324,400 -189,300 -4.3
20.30
24.35
21.40
3 tháng
(2026-06-22) 		-2.75 -11.55% 2,077,000 -527,900 -12.1
20.30
24.35
21.40
6 tháng
(2026-03-23) 		-2.15 -9.27% 7,854,700 419,900 11.1
20.30
24.75
21.40
12 tháng
(2025-09-23) 		-5.40 -20.42% 30,195,400 -563,300 -7.4
20.30
28.10
21.40
24 tháng
(2024-09-30) 		2.77 15.18% 54,508,400 -3,229,000 -160.9
11.88
31.59
21.40
36 tháng
(2023-10-04) 		7.43 54.58% 76,878,900 -2,363,089 -133.7
11.33
31.59
21.40
60 tháng
(2021-10-14) 		7.06 50.42% 112,414,900 -4,231,454 -186.9
10.80
31.59
21.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2019
9.79
 56,890 10.52 10.52 9.79 42,120 55,740 -0.3
16/04/2019
10.52
 19,510 10.30 10.52 9.96 14,380 14,500 0.0
12/04/2019
10.30
 820 10.52 10.52 10.30 810 10 0.0
11/04/2019
10.52
 690 10.52 10.52 9.98 500 230 0.0
10/04/2019
10.52
 2,900 10.52 10.52 10.39 2,760 0 0.1
09/04/2019
10.52
 1,500 10.61 10.61 10.52 1,500 0 0.0
08/04/2019
10.61
 0 10.61 10.61 10.61 0 0 0
05/04/2019
10.61
 8,200 10.61 10.61 10.50 8,200 6,200 0.0
04/04/2019
10.61
 6,360 10.65 10.65 10.09 2,000 3,000 0.0
03/04/2019
10.65
 1,000 10.65 10.65 10.65 1,000 0 0.0
02/04/2019
10.65
 5,050 10.52 10.65 10.15 5,000 3,080 0.0
01/04/2019
10.52
 6,050 10.61 10.61 10.26 1,000 4,550 -0.1
29/03/2019
10.61
 9,030 10.59 10.61 10.56 9,000 0 0.2
28/03/2019
10.59
 6,010 10.65 10.65 10.59 6,000 2,690 0.1
27/03/2019
10.65
 4,010 10.67 10.67 10.65 4,000 0 0.1
26/03/2019
10.67
 0 10.67 10.67 10.67 0 0 0
25/03/2019
10.67
 5,840 10.15 10.67 10.07 5,000 3,000 0.1
22/03/2019
10.15
 6,280 10.22 10.28 9.96 3,000 5,740 -0.1
21/03/2019
10.22
 1,060 10.63 10.63 10.18 1,000 10 0.0
20/03/2019
10.63
 2,040 10.69 10.69 10.63 2,000 1,670 0.0
19/03/2019
10.69
 11,040 10.43 10.76 10.35 7,000 6,000 0.0
18/03/2019
10.43
 10 10.65 10.65 10.43 0 0 0
15/03/2019
10.65
 8,620 10.76 10.76 10.33 5,000 100 0.1
14/03/2019
10.76
 2,000 10.76 10.76 10.76 2,000 0 0.0
13/03/2019
10.76
 11,780 10.76 10.76 10.56 6,780 3,000 0.1
12/03/2019
10.76
 9,610 10.39 10.76 10.30 1,000 7,440 -0.2
11/03/2019
10.39
 6,350 10.52 10.52 10.26 1,000 6,110 -0.1
08/03/2019
10.52
 54,610 11.06 11.06 10.39 15,000 54,130 -0.9
07/03/2019
11.06
 21,200 11.17 11.26 10.59 5,010 21,130 -0.4
06/03/2019
11.17
 4,600 11.15 11.17 11.04 4,000 3,000 0.0
05/03/2019
11.15
 7,200 11.26 11.26 10.69 5,000 4,950 0.0
04/03/2019
11.26
 290 11.45 11.45 11.04 0 0 0
01/03/2019
11.45
 70 11.67 11.67 11.00 0 0 0
28/02/2019
11.67
 13,710 10.91 11.67 10.69 12,940 8,000 0.1
27/02/2019
10.91
 3,170 10.82 10.91 10.67 2,000 3,000 0.0
26/02/2019
10.82
 150 10.93 10.93 10.82 0 0 0
25/02/2019
10.93
 3,110 10.93 10.93 10.82 1,000 3,000 -0.1
22/02/2019
10.93
 7,200 10.93 10.93 10.82 5,000 5,000 0.0
21/02/2019
10.93
 4,550 10.95 10.95 10.89 4,000 3,000 0.0
20/02/2019
10.95
 3,970 10.95 11.34 10.95 3,500 410 0.1
19/02/2019
10.95
 18,140 10.95 10.95 10.63 6,000 14,000 -0.2
18/02/2019
10.95
 12,420 10.98 10.98 10.48 7,000 8,490 0.0
15/02/2019
10.98
 3,140 11.08 11.08 10.82 2,510 480 0.1
14/02/2019
11.08
 3,070 11.21 11.21 11.08 3,000 0 0.1
13/02/2019
11.21
 10 11.21 11.21 11.21 0 0 0
12/02/2019
11.21
 20,900 11.56 11.56 10.78 7,500 20,000 -0.3
11/02/2019
11.56
 7,950 11.37 11.56 10.65 5,000 7,000 0.0
01/02/2019
11.37
 2,010 11.47 11.47 11.32 2,010 1,030 0.0
31/01/2019
11.47
 8,320 11.19 11.47 10.63 5,000 6,900 0.0
30/01/2019
11.19
 2,000 11.19 11.19 11.19 2,000 1,000 0.0
29/01/2019
11.19
 4,890 10.98 11.19 10.56 4,000 1,900 0.1
28/01/2019
10.98
 110 10.89 10.98 10.98 0 0 0
25/01/2019
10.89
 3,510 10.98 10.98 10.82 2,000 3,000 0.0
24/01/2019
10.98
 4,260 11.08 11.08 10.91 3,640 4,220 0.0
23/01/2019
11.08
 10 11.37 11.37 11.08 0 0 0
22/01/2019
11.37
 4,200 11.47 11.47 11.04 4,000 3,910 0.0
21/01/2019
11.47
 15,460 11.47 11.47 10.82 12,860 9,700 0.1
18/01/2019
11.47
 3,030 11.21 11.47 10.82 3,000 2,000 0.0
17/01/2019
11.21
 0 11.21 11.21 11.21 0 0 0
16/01/2019
11.21
 3,530 11.26 11.26 10.85 2,500 2,000 0.0
15/01/2019
11.26
 1,710 11.26 11.26 10.85 1,000 100 0.0
14/01/2019
11.26
 10 11.26 11.26 11.26 0 0 0
11/01/2019
11.26
 2,000 11.26 11.26 11.26 2,000 0 0.1
10/01/2019
11.26
 1,010 11.26 11.26 10.85 1,000 0 0.0
09/01/2019
11.26
 5,320 11.24 11.26 11.04 5,000 0 0.1
08/01/2019
11.24
 1,910 11.26 11.26 10.74 0 1,000 0.0
07/01/2019
11.26
 1,440 11.26 11.26 10.72 30 0 0.0
04/01/2019
11.26
 5,010 11.24 11.26 11.17 5,010 0 0.1
03/01/2019
11.24
 0 11.24 11.24 11.24 0 0 0
02/01/2019
11.24
 2,000 11.26 11.26 11.24 2,000 1,500 0.0
28/12/2018
11.26
 5,100 11.26 11.26 10.72 5,000 0 0.1
27/12/2018
11.26
 3,600 11.13 11.26 11.02 2,000 2,000 0.0
26/12/2018
11.13
 2,660 11.00 11.21 10.61 2,000 1,000 0.0
25/12/2018
11.00
 1,570 11.08 11.08 10.67 1,000 0 0.0
24/12/2018
11.08
 2,630 11.21 11.21 10.65 1,980 0 0.1
21/12/2018
11.21
 1,000 11.21 11.21 11.21 1,000 20 0.0
20/12/2018
11.21
 1,900 11.21 11.21 10.74 1,000 0 0.0
19/12/2018
11.21
 6,000 11.21 11.21 10.61 5,000 2,000 0.1
18/12/2018
11.21
 33,410 11.24 11.24 10.59 31,530 29,600 0.1
17/12/2018
11.24
 4,000 11.26 11.26 10.82 3,000 2,650 0.0
14/12/2018
11.26
 4,700 11.15 11.26 10.52 2,000 1,380 0.0
13/12/2018
11.15
 101,180 11.26 11.26 10.69 100,500 100,830 0.0
12/12/2018
11.26
 9,000 10.91 11.26 10.65 9,000 4,000 0.1
11/12/2018
10.91
 4,070 11.21 11.21 10.65 3,000 3,400 0.0
10/12/2018
11.21
 5,350 10.82 11.26 10.11 5,000 0 0.1
07/12/2018
10.82
 5,910 10.82 11.26 10.30 5,000 1,000 0.1
06/12/2018
10.82
 5,020 10.74 10.82 10.39 5,000 0 0.1
05/12/2018
10.74
 5,110 10.05 10.74 9.74 5,000 0 0.1
04/12/2018
10.05
 5,010 9.96 10.05 9.96 5,000 4,410 0.0
03/12/2018
9.96
 9,540 10.43 10.82 9.96 5,000 8,700 -0.1
30/11/2018
10.43
 7,100 10.39 10.43 9.92 7,000 4,820 0.1
29/11/2018
10.39
 8,040 10.26 10.80 9.81 7,000 3,000 0.1
28/11/2018
10.26
 7,660 10.30 10.30 10.18 5,000 1,850 0.1
27/11/2018
10.30
 6,640 9.63 10.30 9.61 5,000 1,260 0.1
26/11/2018
9.63
 9,370 9.92 9.92 9.61 5,000 5,730 0.0
23/11/2018
9.92
 6,350 9.96 9.96 9.92 5,000 6,350 0.0
22/11/2018
9.96
 11,160 9.96 10.26 9.74 6,970 10,000 -0.1
21/11/2018
9.96
 7,790 10.30 10.59 9.96 5,000 3,990 0.0
20/11/2018
10.30
 6,280 10.30 10.30 9.96 5,100 4,010 0.0
19/11/2018
10.30
 5,740 10.22 10.30 9.72 5,000 0 0.1

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