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)
05/06/2018
12.23
 0 12.23 12.23 12.23 0 0 0
04/06/2018
12.23
 6,140 12.25 12.25 11.57 1,870 4,270 -0.1
01/06/2018
12.27
 150 12.25 12.27 12.25 0 0 0
31/05/2018
12.35
 3,050 12.35 12.35 12.35 3,000 2,850 0.0
30/05/2018
12.33
 0 12.33 12.33 12.33 0 0 0
29/05/2018
12.33
 2,300 11.79 12.33 11.47 1,000 0 0.0
28/05/2018
12.33
 70 12.33 12.33 12.33 70 0 0.0
25/05/2018
12.35
 5,440 11.73 12.35 11.73 5,000 0 0.2
24/05/2018
12.35
 4,000 12.17 12.35 12.17 4,000 0 0.1
23/05/2018
12.37
 12,330 11.67 12.37 11.53 10,000 4,170 0.2
22/05/2018
12.37
 2,190 11.65 12.37 11.65 2,000 50 0.1
21/05/2018
12.37
 1,670 11.77 12.37 11.61 0 330 0.0
18/05/2018
12.37
 5,910 11.43 12.37 11.43 5,000 0 0.2
17/05/2018
11.97
 15,090 11.65 12.37 11.65 14,560 14,460 0.0
16/05/2018
12.37
 20,460 11.77 12.37 11.57 10,000 12,410 -0.1
15/05/2018
11.89
 7,100 11.97 11.97 11.41 5,740 2,700 0.1
14/05/2018
11.97
 2,680 11.81 11.97 11.43 2,000 2,000 0
11/05/2018
12.01
 5,060 11.57 12.37 11.57 5,000 4,190 0.0
10/05/2018
12.37
 2,010 11.65 12.37 11.65 2,000 1,740 0.0
09/05/2018
12.37
 15,780 11.05 12.37 10.81 9,000 9,160 0.0
08/05/2018
11.57
 4,650 11.69 11.69 11.17 136,620 136,630 0.0
07/05/2018
11.69
 710 12.29 12.29 11.69 120 0 0.0
04/05/2018
12.29
 620 12.37 12.37 12.27 0 0 0
03/05/2018
12.37
 3,030 12.37 12.37 11.79 3,000 990 0.1
02/05/2018
12.37
 5,460 12.37 12.37 11.61 3,000 3,900 0.0
27/04/2018
12.37
 2,080 11.59 12.37 11.59 1,980 1,000 0.0
26/04/2018
12.37
 3,020 11.57 12.37 11.57 3,000 2,600 0.0
24/04/2018
12.37
 6,360 12.37 12.37 12.37 6,360 4,570 0.1
23/04/2018
12.77
 5,590 11.85 12.77 11.85 5,010 600 0.1
20/04/2018
12.57
 3,200 12.37 12.57 12.37 3,000 3,020 0.0
19/04/2018
12.97
 7,470 13.29 13.29 12.37 6,000 710 0.2
18/04/2018
13.29
 12,900 12.35 13.29 11.71 6,240 5,350 0.0
17/04/2018
12.45
 12,610 12.01 12.45 11.93 8,210 11,960 -0.1
16/04/2018
12.83
 11,730 12.19 12.89 12.19 6,620 7,100 0.0
13/04/2018
13.09
 24,140 12.25 13.09 11.81 16,300 13,000 0.1
12/04/2018
12.25
 16,870 12.21 12.37 11.81 3,000 15,380 -0.4
11/04/2018
12.61
 37,960 12.97 12.97 12.37 16,000 31,770 -0.5
10/04/2018
13.03
 25,090 13.05 13.05 12.57 9,520 15,650 -0.2
09/04/2018
13.05
 17,180 13.25 13.57 13.01 4,370 17,000 -0.4
06/04/2018
13.25
 48,670 13.96 13.96 13.13 20,230 48,550 -0.9
05/04/2018
14.04
 35,720 13.88 14.04 13.01 17,040 34,170 -0.6
04/04/2018
13.88
 28,830 13.43 13.88 13.39 11,200 27,940 -0.6
03/04/2018
13.96
 3,830 13.96 13.96 13.92 3,030 2,000 0.0
02/04/2018
13.96
 11,700 14.36 14.56 13.65 2,940 9,200 -0.2
30/03/2018
14.56
 16,300 13.41 14.56 13.39 15,300 1,150 0.5
29/03/2018
13.98
 0 13.98 13.98 13.98 0 0 0
28/03/2018
13.98
 16,300 13.90 13.98 13.90 16,300 12,360 0.1
27/03/2018
13.92
 16,450 13.29 13.94 13.29 16,300 8,920 0.3
26/03/2018
13.94
 3,560 13.29 13.94 13.23 2,000 0 0.1
23/03/2018
13.96
 20,980 13.21 13.96 13.19 20,800 10,980 0.3
22/03/2018
13.94
 2,030 13.96 13.96 13.94 2,000 220 0.1
21/03/2018
13.96
 23,490 13.82 13.96 13.49 20,930 2,390 0.6
20/03/2018
13.86
 4,020 13.96 13.96 13.80 40 60 0.0
19/03/2018
13.96
 21,010 13.84 13.96 13.77 15,940 12,910 0.1
16/03/2018
13.09
 38,970 13.09 13.96 13.09 1,820 36,870 -1.2
15/03/2018
13.96
 37,150 13.96 14.36 13.57 12,130 36,500 -0.8
14/03/2018
14.36
 30,180 14.54 14.54 13.92 16,050 25,110 -0.3
13/03/2018
14.54
 13,110 13.98 14.54 13.98 6,750 10,000 -0.1
12/03/2018
14.70
 300 14.70 14.70 14.70 300 250 0.0
09/03/2018
14.70
 5,590 14.76 14.76 14.02 5,050 0 0.2
08/03/2018
14.76
 6,330 14.26 15.06 14.26 5,160 450 0.2
07/03/2018
15.16
 370 15.16 15.16 15.16 250 0 0.0
06/03/2018
15.20
 75,330 14.76 15.20 14.16 60,300 66,730 -0.2
05/03/2018
15.20
 26,860 14.76 15.34 14.76 19,210 24,520 -0.2
02/03/2018
15.54
 25,950 14.80 15.54 14.60 18,830 23,200 -0.2
01/03/2018
14.92
 5,770 15.96 15.96 14.90 500 420 0.0
28/02/2018
15.96
 34,400 14.88 15.96 14.82 17,300 21,360 -0.1
27/02/2018
15.92
 35,320 15.08 15.92 15.00 25,460 18,500 0.3
26/02/2018
16.12
 18,890 16.20 16.20 15.08 14,100 12,000 0.1
23/02/2018
16.20
 25,190 14.58 16.20 14.16 15,200 22,000 -0.2
22/02/2018
15.16
 29,200 14.88 15.16 14.84 9,060 28,150 -0.7
21/02/2018
15.96
 35,200 15.96 15.96 14.84 16,120 35,040 -0.7
13/02/2018
15.96
 23,970 14.96 15.96 14.88 17,510 21,140 -0.1
12/02/2018
16.00
 20,480 15.80 16.00 15.78 20,060 17,780 0.1
09/02/2018
16.96
 10,520 15.78 16.96 15.78 10,330 10,500 0.0
08/02/2018
16.96
 5,110 15.96 16.96 15.24 5,010 2,620 0.1
07/02/2018
16.36
 12,770 16.88 16.88 15.70 11,080 10,790 0.0
06/02/2018
16.88
 8,250 16.88 16.96 15.78 8,000 1,700 0.3
05/02/2018
16.96
 12,090 15.56 16.96 15.56 12,090 2,850 0.4
02/02/2018
15.92
 15,170 15.92 15.92 15.56 15,120 12,310 0.1
01/02/2018
15.68
 23,920 15.40 15.76 14.42 16,660 21,430 -0.2
31/01/2018
15.40
 14,500 14.40 15.40 14.40 12,900 6,380 0.3
30/01/2018
15.32
 11,440 15.16 15.32 14.76 11,400 9,680 0.1
29/01/2018
15.32
 13,750 15.36 15.36 14.56 13,200 8,000 0.2
26/01/2018
14.72
 16,010 13.57 14.72 13.57 16,000 2,000 0.5
25/01/2018
14.36
 18,110 14.36 14.76 14.36 18,100 10,600 0.3
22/01/2018
14.36
 5,330 14.16 14.36 14.12 5,000 100 0.2
19/01/2018
14.16
 13,200 13.96 14.16 13.96 12,510 11,500 0.0
18/01/2018
13.90
 20,610 13.92 13.92 13.77 20,600 20,060 0.0
17/01/2018
13.92
 18,200 13.57 13.96 13.25 15,220 16,330 0.0
16/01/2018
14.00
 12,270 14.12 14.12 13.88 11,400 11,360 0.0
15/01/2018
13.96
 13,440 14.14 14.16 13.96 13,400 11,440 0.1
12/01/2018
13.96
 10,900 14.32 14.36 13.96 10,900 10,180 0.0
11/01/2018
13.57
 20,640 13.96 13.96 13.57 20,000 20,640 0.0
10/01/2018
13.96
 14,300 13.96 13.96 13.57 12,500 14,300 -0.1
09/01/2018
14.12
 7,300 13.96 14.44 13.77 7,300 6,390 0.0
08/01/2018
13.57
 1,580 14.56 14.56 13.57 1,570 1,070 0.0
05/01/2018
14.56
 260 14.56 14.56 14.56 260 0 0.0
04/01/2018
14.56
 6,500 14.36 14.96 14.32 6,500 0 0.2
03/01/2018
14.20
 1,000 14.20 14.20 14.20 1,000 1,000 0

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