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)
02/01/2018
13.73
 20 13.73 13.73 13.73 0 0 0
29/12/2017
14.72
 7,400 14.14 14.76 14.14 7,400 1,000 0.2
28/12/2017
14.16
 7,400 13.88 14.16 13.88 7,400 0 0.3
27/12/2017
13.88
 11,780 13.17 13.88 12.33 11,100 0 0.4
26/12/2017
13.17
 18,890 12.99 13.17 12.99 18,890 8,430 0.3
25/12/2017
12.99
 5,000 12.99 12.99 12.99 5,000 0 0.2
22/12/2017
12.99
 8,310 12.17 13.01 12.11 7,400 3,000 0.1
21/12/2017
13.01
 0 13.01 13.01 13.01 0 0 0
20/12/2017
13.01
 0 13.01 13.01 13.01 0 0 0
19/12/2017
13.01
 6,000 12.77 13.01 12.77 6,000 5,960 0.0
18/12/2017
13.01
 0 13.01 13.01 13.01 0 0 0
15/12/2017
13.01
 0 13.01 13.01 13.01 0 0 0
14/12/2017
13.01
 6,410 12.37 13.01 12.17 0 6,400 -0.2
13/12/2017
13.03
 29,420 12.77 13.11 12.37 29,350 0 0.9
12/12/2017
13.05
 0 13.05 13.05 13.05 0 0 0
11/12/2017
13.05
 3,000 13.05 13.05 13.05 3,000 0 0.1
08/12/2017
13.05
 140 13.07 13.07 13.05 0 0 0
07/12/2017
13.09
 1,100 13.13 13.13 13.09 990 840 0.0
06/12/2017
13.09
 11,150 13.09 13.09 12.29 4,290 6,840 -0.1
05/12/2017
13.09
 9,660 12.83 13.09 12.77 7,550 0 0.2
04/12/2017
12.83
 24,840 12.77 12.83 12.77 0 13,000 -0.4
01/12/2017
12.77
 2,000 12.77 12.77 12.77 2,000 0 0.1
30/11/2017
12.77
 2,220 12.23 12.77 12.23 2,000 0 0.1
29/11/2017
12.77
 3,000 12.77 12.77 12.77 3,000 0 0.1
28/11/2017
12.77
 2,000 12.77 12.77 12.77 2,000 1,670 0.0
27/11/2017
12.77
 8,320 12.61 12.77 12.37 6,800 3,500 0.1
24/11/2017
12.65
 7,510 12.77 12.77 12.37 6,900 6,500 0.0
23/11/2017
12.77
 9,320 12.73 13.09 12.57 5,700 3,510 0.1
22/11/2017
12.73
 7,160 12.49 12.73 12.43 6,700 500 0.2
21/11/2017
12.01
 19,590 12.13 12.75 11.97 4,820 18,910 -0.4
20/11/2017
12.13
 7,140 12.21 12.21 12.13 6,520 7,000 0.0
17/11/2017
12.17
 3,820 11.95 12.17 11.95 2,200 2,200 0
16/11/2017
12.37
 6,980 11.77 13.03 11.77 5,010 5,850 0.0
15/11/2017
12.53
 5,280 12.53 12.53 12.17 0 5,070 -0.2
14/11/2017
12.47
 7,550 12.47 12.57 12.47 4,490 7,550 -0.1
13/11/2017
12.57
 22,770 13.09 13.09 12.57 22,510 22,690 0.0
10/11/2017
12.57
 10 12.57 12.57 12.57 0 0 0
09/11/2017
12.77
 1,200 12.77 12.77 12.77 1,000 1,150 0.0
08/11/2017
12.77
 60 12.77 12.77 12.77 0 60 0.0
07/11/2017
12.77
 6,220 13.15 13.15 12.61 4,210 5,950 -0.1
06/11/2017
12.77
 8,350 12.81 12.81 12.53 7,000 8,340 0.0
03/11/2017
13.17
 120 13.17 13.17 13.17 120 0 0.0
02/11/2017
13.17
 4,300 12.63 13.17 12.61 3,000 1,000 0.1
01/11/2017
13.17
 8,280 12.77 13.17 12.53 8,130 5,220 0.1
31/10/2017
12.97
 4,080 12.53 12.97 12.49 2,000 2,000 0
30/10/2017
13.09
 0 13.09 13.09 13.09 0 0 0
27/10/2017
13.09
 5,730 13.05 13.09 12.59 5,700 5,000 0.0
26/10/2017
13.13
 6,000 13.13 13.13 12.97 6,000 0 0.2
25/10/2017
13.13
 3,220 12.77 13.13 12.77 3,000 500 0.1
24/10/2017
13.13
 6,680 12.77 13.13 12.77 6,000 1,400 0.2
23/10/2017
13.17
 4,930 13.17 13.17 12.49 4,300 1,200 0.1
20/10/2017
13.17
 10,500 12.89 13.17 12.89 9,990 1,400 0.3
19/10/2017
12.85
 12,050 12.43 12.85 12.43 6,400 10,720 -0.1
18/10/2017
12.97
 8,310 13.01 13.01 12.97 8,300 4,020 0.1
17/10/2017
13.01
 11,000 13.05 13.05 13.01 9,800 5,160 0.2
16/10/2017
13.09
 27,410 13.15 13.15 12.97 12,200 20,200 -0.3
13/10/2017
13.57
 0 13.57 13.57 13.57 0 0 0
12/10/2017
13.57
 18,920 12.89 13.61 12.19 13,500 8,840 0.2
11/10/2017
12.77
 50,270 13.39 13.39 12.55 19,230 48,500 -0.9
10/10/2017
13.49
 11,740 13.51 13.51 13.43 10,300 5,500 0.2
09/10/2017
13.57
 10 13.57 13.57 13.57 0 0 0
06/10/2017
13.03
 20 13.03 13.03 13.03 0 0 0
05/10/2017
13.65
 980 13.75 13.75 13.25 0 510 0.0
04/10/2017
13.41
 5,940 13.29 13.41 13.29 0 760 0.0
03/10/2017
13.77
 20 13.65 13.77 13.65 0 0 0
02/10/2017
13.92
 0 13.92 13.92 13.92 0 0 0
29/09/2017
13.92
 6,250 13.77 13.92 13.71 6,200 2,000 0.1
28/09/2017
13.94
 5,000 13.78 13.94 13.78 5,000 0 0.2
27/09/2017
13.80
 6,210 13.80 13.82 13.80 6,210 0 0.2
26/09/2017
13.82
 12,400 13.88 13.88 13.21 4,800 10,000 -0.2
25/09/2017
13.90
 17,580 13.69 13.96 13.57 4,700 14,000 -0.3
22/09/2017
13.96
 4,740 13.96 13.96 13.80 4,710 10 0.2
21/09/2017
14.00
 14,580 14.02 14.02 13.69 5,000 12,590 -0.3
20/09/2017
14.04
 4,500 14.00 14.04 13.98 4,500 0 0.2
19/09/2017
14.02
 16,100 13.84 14.02 13.57 7,510 13,000 -0.2
18/09/2017
14.04
 17,080 14.18 14.24 13.69 9,100 15,000 -0.2
15/09/2017
14.04
 4,200 14.02 14.04 13.96 4,200 0 0.1
14/09/2017
13.77
 21,390 14.28 14.28 13.69 10,890 20,500 -0.3
13/09/2017
14.04
 9,360 14.04 14.08 13.88 9,300 60 0.3
12/09/2017
14.04
 3,600 13.88 14.06 13.88 3,600 0 0.1
11/09/2017
13.94
 18,680 14.04 14.04 13.77 12,430 17,340 -0.2
08/09/2017
14.14
 20,590 13.96 14.14 13.80 14,060 12,490 0.1
07/09/2017
14.08
 12,740 14.20 14.20 13.96 10,000 9,600 0.0
06/09/2017
14.20
 19,590 13.84 14.20 13.84 19,400 15,890 0.1
05/09/2017
13.84
 40,640 14.04 14.04 13.80 30,400 40,580 -0.4
01/09/2017
14.48
 27,220 14.60 14.60 14.00 22,000 25,000 -0.1
31/08/2017
14.52
 5,010 14.48 14.52 14.48 5,010 0 0.2
30/08/2017
14.48
 55,230 14.20 14.48 13.69 35,100 50,200 -0.5
29/08/2017
14.46
 3,900 14.44 14.46 14.18 3,820 80 0.1
28/08/2017
14.48
 5,560 14.48 14.48 13.92 5,500 10 0.2
25/08/2017
14.48
 9,300 14.52 14.52 14.48 9,300 0 0.3
24/08/2017
14.52
 3,720 14.32 14.52 14.32 3,700 0 0.1
23/08/2017
14.32
 3,690 14.34 14.34 14.32 3,500 0 0.1
22/08/2017
14.34
 4,720 14.42 14.42 14.34 4,700 0 0.2
21/08/2017
14.42
 3,000 14.46 14.48 14.42 3,000 0 0.1
18/08/2017
14.46
 3,450 14.48 14.48 14.32 3,400 0 0.1
17/08/2017
14.48
 20,970 14.18 14.52 14.16 18,300 16,000 0.1
16/08/2017
14.48
 9,400 14.74 14.76 14.10 8,300 2,100 0.2
15/08/2017
14.44
 7,480 14.44 14.44 14.08 6,300 0 0.2
14/08/2017
14.42
 5,740 14.36 14.44 13.96 5,300 730 0.2

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