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)
22/03/2019
9.59
 6,280 9.65 9.71 9.41 3,000 5,740 -0.1
21/03/2019
9.65
 1,060 9.61 9.65 9.61 1,000 10 0.0
20/03/2019
10.04
 2,040 10.10 10.10 10.04 2,000 1,670 0.0
19/03/2019
10.10
 11,040 9.86 10.16 9.77 7,000 6,000 0.0
18/03/2019
9.86
 10 9.86 9.86 9.86 0 0 0
15/03/2019
10.06
 8,620 9.98 10.08 9.75 5,000 100 0.1
14/03/2019
10.16
 2,000 10.16 10.16 10.16 2,000 0 0.0
13/03/2019
10.16
 11,780 10.10 10.16 9.98 6,780 3,000 0.1
12/03/2019
10.16
 9,610 9.82 10.16 9.73 1,000 7,440 -0.2
11/03/2019
9.82
 6,350 9.94 9.94 9.69 1,000 6,110 -0.1
08/03/2019
9.94
 54,610 10.45 10.45 9.82 15,000 54,130 -0.9
07/03/2019
10.45
 21,200 10.00 10.63 10.00 5,010 21,130 -0.4
06/03/2019
10.55
 4,600 10.43 10.55 10.43 4,000 3,000 0.0
05/03/2019
10.53
 7,200 10.27 10.59 10.10 5,000 4,950 0.0
04/03/2019
10.63
 290 10.78 10.78 10.43 0 0 0
01/03/2019
10.82
 70 11.02 11.02 10.39 0 0 0
28/02/2019
11.02
 13,710 10.22 11.02 10.10 12,940 8,000 0.1
27/02/2019
10.31
 3,170 10.12 10.31 10.08 2,000 3,000 0.0
26/02/2019
10.22
 150 10.22 10.22 10.22 0 0 0
25/02/2019
10.33
 3,110 10.33 10.33 10.22 1,000 3,000 -0.1
22/02/2019
10.33
 7,200 10.31 10.33 10.22 5,000 5,000 0.0
21/02/2019
10.33
 4,550 10.33 10.33 10.29 4,000 3,000 0.0
20/02/2019
10.35
 3,970 10.63 10.72 10.35 3,500 410 0.1
19/02/2019
10.35
 18,140 10.35 10.35 10.04 6,000 14,000 -0.2
18/02/2019
10.35
 12,420 9.90 10.35 9.90 7,000 8,490 0.0
15/02/2019
10.37
 3,140 10.22 10.37 10.22 2,510 480 0.1
14/02/2019
10.47
 3,070 10.49 10.49 10.47 3,000 0 0.1
13/02/2019
10.59
 10 10.59 10.59 10.59 0 0 0
12/02/2019
10.59
 20,900 10.57 10.59 10.18 7,500 20,000 -0.3
11/02/2019
10.92
 7,950 10.22 10.92 10.06 5,000 7,000 0.0
01/02/2019
10.74
 2,010 10.69 10.74 10.69 2,010 1,030 0.0
31/01/2019
10.84
 8,320 10.04 10.84 10.04 5,000 6,900 0.0
30/01/2019
10.57
 2,000 10.57 10.57 10.57 2,000 1,000 0.0
29/01/2019
10.57
 4,890 10.02 10.57 9.98 4,000 1,900 0.1
28/01/2019
10.37
 110 10.37 10.37 10.37 0 0 0
25/01/2019
10.29
 3,510 10.27 10.29 10.22 2,000 3,000 0.0
24/01/2019
10.37
 4,260 10.47 10.47 10.31 3,640 4,220 0.0
23/01/2019
10.47
 10 10.47 10.47 10.47 0 0 0
22/01/2019
10.74
 4,200 10.82 10.82 10.43 4,000 3,910 0.0
21/01/2019
10.84
 15,460 10.76 10.84 10.22 12,860 9,700 0.1
18/01/2019
10.84
 3,030 10.22 10.84 10.22 3,000 2,000 0.0
17/01/2019
10.59
 0 10.59 10.59 10.59 0 0 0
16/01/2019
10.59
 3,530 10.59 10.59 10.24 2,500 2,000 0.0
15/01/2019
10.63
 1,710 10.61 10.63 10.24 1,000 100 0.0
14/01/2019
10.63
 10 10.63 10.63 10.63 0 0 0
11/01/2019
10.63
 2,000 10.63 10.63 10.63 2,000 0 0.1
10/01/2019
10.63
 1,010 10.24 10.63 10.24 1,000 0 0.0
09/01/2019
10.63
 5,320 10.43 10.63 10.43 5,000 0 0.1
08/01/2019
10.61
 1,910 10.59 10.61 10.14 0 1,000 0.0
07/01/2019
10.63
 1,440 10.12 10.63 10.12 30 0 0.0
04/01/2019
10.63
 5,010 10.55 10.63 10.55 5,010 0 0.1
03/01/2019
10.61
 0 10.61 10.61 10.61 0 0 0
02/01/2019
10.61
 2,000 10.63 10.61 10.61 2,000 1,500 0.0
28/12/2018
10.63
 5,100 10.61 10.63 10.12 5,000 0 0.1
27/12/2018
10.63
 3,600 10.45 10.63 10.41 2,000 2,000 0.0
26/12/2018
10.51
 2,660 10.02 10.59 10.02 2,000 1,000 0.0
25/12/2018
10.39
 1,570 10.08 10.47 10.08 1,000 0 0.0
24/12/2018
10.47
 2,630 10.06 10.47 10.06 1,980 0 0.1
21/12/2018
10.59
 1,000 10.59 10.59 10.59 1,000 20 0.0
20/12/2018
10.59
 1,900 10.16 10.59 10.14 1,000 0 0.0
19/12/2018
10.59
 6,000 10.47 10.59 10.02 5,000 2,000 0.1
18/12/2018
10.59
 33,410 10.55 10.59 10.00 31,530 29,600 0.1
17/12/2018
10.61
 4,000 10.22 10.61 10.22 3,000 2,650 0.0
14/12/2018
10.63
 4,700 9.98 10.63 9.94 2,000 1,380 0.0
13/12/2018
10.53
 101,180 10.43 10.55 10.10 100,500 100,830 0.0
12/12/2018
10.63
 9,000 10.55 10.63 10.06 9,000 4,000 0.1
11/12/2018
10.31
 4,070 10.59 10.59 10.06 3,000 3,400 0.0
10/12/2018
10.59
 5,350 9.55 10.63 9.55 5,000 0 0.1
07/12/2018
10.22
 5,910 10.22 10.63 9.73 5,000 1,000 0.1
06/12/2018
10.22
 5,020 10.14 10.22 9.82 5,000 0 0.1
05/12/2018
10.14
 5,110 9.20 10.14 9.20 5,000 0 0.1
04/12/2018
9.49
 5,010 9.43 9.49 9.41 5,000 4,410 0.0
03/12/2018
9.41
 9,540 9.82 10.22 9.41 5,000 8,700 -0.1
30/11/2018
9.86
 7,100 9.69 9.86 9.37 7,000 4,820 0.1
29/11/2018
9.82
 8,040 9.73 10.20 9.26 7,000 3,000 0.1
28/11/2018
9.69
 7,660 9.73 9.73 9.61 5,000 1,850 0.1
27/11/2018
9.73
 6,640 9.16 9.73 9.08 5,000 1,260 0.1
26/11/2018
9.10
 9,370 9.24 9.24 9.08 5,000 5,730 0.0
23/11/2018
9.37
 6,350 9.41 9.41 9.37 5,000 6,350 0.0
22/11/2018
9.41
 11,160 9.41 9.69 9.20 6,970 10,000 -0.1
21/11/2018
9.41
 7,790 9.41 10.00 9.41 5,000 3,990 0.0
20/11/2018
9.73
 6,280 9.41 9.73 9.41 5,100 4,010 0.0
19/11/2018
9.73
 5,740 9.73 9.73 9.18 5,000 0 0.1
16/11/2018
9.65
 4,510 9.20 9.65 9.20 1,000 0 0.0
15/11/2018
9.73
 12,190 9.41 9.73 9.02 5,000 10,280 -0.1
14/11/2018
9.41
 13,730 9.82 9.82 9.41 10,000 13,110 -0.1
13/11/2018
9.90
 2,480 9.82 9.90 9.61 2,250 690 0.0
12/11/2018
9.90
 6,700 9.71 9.90 9.61 2,000 4,700 -0.1
09/11/2018
9.90
 5,230 10.12 10.12 9.90 5,000 3,590 0.0
08/11/2018
10.06
 13,770 10.18 10.18 9.53 7,010 11,350 -0.1
07/11/2018
9.86
 1,970 10.02 10.02 9.86 1,000 1,660 0.0
06/11/2018
10.02
 3,100 10.63 10.63 9.98 1,020 2,790 0.0
05/11/2018
10.27
 3,050 10.27 10.27 9.88 1,000 500 0.0
02/11/2018
10.33
 6,210 10.02 10.33 9.82 4,340 3,330 0.0
01/11/2018
10.33
 2,530 10.33 10.33 10.31 1,930 1,160 0.0
31/10/2018
10.33
 2,910 9.24 10.33 9.24 2,860 0 0.1
30/10/2018
9.65
 820 9.90 9.90 9.65 0 310 0.0
29/10/2018
9.94
 2,720 10.10 10.10 9.69 1,520 220 0.0
26/10/2018
10.41
 2,010 10.43 10.43 9.86 0 0 0
25/10/2018
10.47
 0 10.47 10.47 10.47 0 0 0

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