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)
29/01/2018
16.22
 13,750 15.59 16.26 15.42 13,200 8,000 0.2
26/01/2018
15.59
 16,010 15.21 15.59 14.36 16,000 2,000 0.5
25/01/2018
15.21
 18,110 15.21 15.63 15.21 18,100 10,600 0.3
22/01/2018
15.21
 5,330 15.00 15.21 14.95 5,000 100 0.2
19/01/2018
15.00
 13,200 14.72 15.00 14.78 12,510 11,500 0.0
18/01/2018
14.72
 20,610 14.74 14.74 14.57 20,600 20,060 0.0
17/01/2018
14.74
 18,200 14.83 14.83 14.02 15,220 16,330 0.0
16/01/2018
14.83
 12,270 14.78 14.95 14.70 11,400 11,360 0.0
15/01/2018
14.78
 13,440 14.78 15.00 14.78 13,400 11,440 0.1
12/01/2018
14.78
 10,900 14.36 15.21 14.78 10,900 10,180 0.0
11/01/2018
14.36
 20,640 14.78 14.78 14.36 20,000 20,640 0.0
10/01/2018
14.78
 14,300 14.95 14.95 14.36 12,500 14,300 -0.1
09/01/2018
14.95
 7,300 14.36 15.29 14.57 7,300 6,390 0.0
08/01/2018
14.36
 1,580 15.42 15.42 14.36 1,570 1,070 0.0
05/01/2018
15.42
 260 15.42 15.42 15.42 260 0 0.0
04/01/2018
15.42
 6,500 15.04 15.84 15.16 6,500 0 0.2
03/01/2018
15.04
 1,000 14.53 15.04 15.04 1,000 1,000 0
02/01/2018
14.53
 20 15.59 15.59 14.53 0 0 0
29/12/2017
15.59
 7,400 15.00 15.63 14.97 7,400 1,000 0.2
28/12/2017
15.00
 7,400 14.70 15.00 14.70 7,400 0 0.3
27/12/2017
14.70
 11,780 13.94 14.70 13.05 11,100 0 0.4
26/12/2017
13.94
 18,890 13.75 13.94 13.75 18,890 8,430 0.3
25/12/2017
13.75
 5,000 13.75 13.75 13.75 5,000 0 0.2
22/12/2017
13.75
 8,310 13.77 13.77 12.82 7,400 3,000 0.1
21/12/2017
13.77
 0 13.77 13.77 13.77 0 0 0
20/12/2017
13.77
 0 13.77 13.77 13.77 0 0 0
19/12/2017
13.77
 6,000 13.77 13.77 13.52 6,000 5,960 0.0
18/12/2017
13.77
 0 13.77 13.77 13.77 0 0 0
15/12/2017
13.77
 0 13.77 13.77 13.77 0 0 0
14/12/2017
13.77
 6,410 13.79 13.79 12.88 0 6,400 -0.2
13/12/2017
13.79
 29,420 13.81 13.88 13.09 29,350 0 0.9
12/12/2017
13.81
 0 13.81 13.81 13.81 0 0 0
11/12/2017
13.81
 3,000 13.81 13.81 13.81 3,000 0 0.1
08/12/2017
13.81
 140 13.85 13.85 13.81 0 0 0
07/12/2017
13.85
 1,100 13.85 13.90 13.85 990 840 0.0
06/12/2017
13.85
 11,150 13.85 13.85 13.01 4,290 6,840 -0.1
05/12/2017
13.85
 9,660 13.58 13.85 13.52 7,550 0 0.2
04/12/2017
13.58
 24,840 13.52 13.58 13.52 0 13,000 -0.4
01/12/2017
13.52
 2,000 13.52 13.52 13.52 2,000 0 0.1
30/11/2017
13.52
 2,220 13.52 13.52 12.95 2,000 0 0.1
29/11/2017
13.52
 3,000 13.52 13.52 13.52 3,000 0 0.1
28/11/2017
13.52
 2,000 13.52 13.52 13.52 2,000 1,670 0.0
27/11/2017
13.52
 8,320 13.39 13.52 13.09 6,800 3,500 0.1
24/11/2017
13.39
 7,510 13.52 13.52 13.09 6,900 6,500 0.0
23/11/2017
13.52
 9,320 13.47 13.85 13.31 5,700 3,510 0.1
22/11/2017
13.47
 7,160 12.71 13.47 13.16 6,700 500 0.2
21/11/2017
12.71
 19,590 12.84 13.50 12.67 4,820 18,910 -0.4
20/11/2017
12.84
 7,140 12.88 12.93 12.84 6,520 7,000 0.0
17/11/2017
12.88
 3,820 13.09 13.09 12.65 2,200 2,200 0
16/11/2017
13.09
 6,980 13.26 13.79 12.46 5,010 5,850 0.0
15/11/2017
13.26
 5,280 13.20 13.26 12.88 0 5,070 -0.2
14/11/2017
13.20
 7,550 13.31 13.31 13.20 4,490 7,550 -0.1
13/11/2017
13.31
 22,770 13.31 13.85 13.31 22,510 22,690 0.0
10/11/2017
13.31
 10 13.52 13.52 13.31 0 0 0
09/11/2017
13.52
 1,200 13.52 13.52 13.52 1,000 1,150 0.0
08/11/2017
13.52
 60 13.52 13.52 13.52 0 60 0.0
07/11/2017
13.52
 6,220 13.52 13.92 13.35 4,210 5,950 -0.1
06/11/2017
13.52
 8,350 13.94 13.94 13.26 7,000 8,340 0.0
03/11/2017
13.94
 120 13.94 13.94 13.94 120 0 0.0
02/11/2017
13.94
 4,300 13.94 13.94 13.35 3,000 1,000 0.1
01/11/2017
13.94
 8,280 13.73 13.94 13.26 8,130 5,220 0.1
31/10/2017
13.73
 4,080 13.85 13.85 13.22 2,000 2,000 0
30/10/2017
13.85
 0 13.85 13.85 13.85 0 0 0
27/10/2017
13.85
 5,730 13.90 13.90 13.33 5,700 5,000 0.0
26/10/2017
13.90
 6,000 13.90 13.90 13.73 6,000 0 0.2
25/10/2017
13.90
 3,220 13.90 13.90 13.52 3,000 500 0.1
24/10/2017
13.90
 6,680 13.94 13.94 13.52 6,000 1,400 0.2
23/10/2017
13.94
 4,930 13.94 13.94 13.22 4,300 1,200 0.1
20/10/2017
13.94
 10,500 13.60 13.94 13.64 9,990 1,400 0.3
19/10/2017
13.60
 12,050 13.73 13.73 13.16 6,400 10,720 -0.1
18/10/2017
13.73
 8,310 13.77 13.77 13.73 8,300 4,020 0.1
17/10/2017
13.77
 11,000 13.85 13.85 13.77 9,800 5,160 0.2
16/10/2017
13.85
 27,410 14.36 14.36 13.73 12,200 20,200 -0.3
13/10/2017
14.36
 0 14.36 14.36 14.36 0 0 0
12/10/2017
14.36
 18,920 13.52 14.40 12.90 13,500 8,840 0.2
11/10/2017
13.52
 50,270 14.28 14.28 13.28 19,230 48,500 -0.9
10/10/2017
14.28
 11,740 14.36 14.36 14.21 10,300 5,500 0.2
09/10/2017
14.36
 10 13.79 14.36 14.36 0 0 0
06/10/2017
13.79
 20 14.45 14.45 13.79 0 0 0
05/10/2017
14.45
 980 14.19 14.55 14.02 0 510 0.0
04/10/2017
14.19
 5,940 14.57 14.57 14.07 0 760 0.0
03/10/2017
14.57
 20 14.74 14.74 14.45 0 0 0
02/10/2017
14.74
 0 14.74 14.74 14.74 0 0 0
29/09/2017
14.74
 6,250 14.76 14.76 14.51 6,200 2,000 0.1
28/09/2017
14.76
 5,000 14.62 14.76 14.59 5,000 0 0.2
27/09/2017
14.62
 6,210 14.64 14.64 14.62 6,210 0 0.2
26/09/2017
14.64
 12,400 14.72 14.72 13.98 4,800 10,000 -0.2
25/09/2017
14.72
 17,580 14.78 14.78 14.36 4,700 14,000 -0.3
22/09/2017
14.78
 4,740 14.83 14.83 14.62 4,710 10 0.2
21/09/2017
14.83
 14,580 14.87 14.87 14.49 5,000 12,590 -0.3
20/09/2017
14.87
 4,500 14.85 14.87 14.81 4,500 0 0.2
19/09/2017
14.85
 16,100 14.87 14.87 14.36 7,510 13,000 -0.2
18/09/2017
14.87
 17,080 14.87 15.08 14.49 9,100 15,000 -0.2
15/09/2017
14.87
 4,200 14.57 14.87 14.78 4,200 0 0.1
14/09/2017
14.57
 21,390 14.87 15.12 14.49 10,890 20,500 -0.3
13/09/2017
14.87
 9,360 14.87 14.91 14.70 9,300 60 0.3
12/09/2017
14.87
 3,600 14.76 14.89 14.70 3,600 0 0.1
11/09/2017
14.76
 18,680 14.97 14.97 14.57 12,430 17,340 -0.2
08/09/2017
14.97
 20,590 14.91 14.97 14.62 14,060 12,490 0.1
07/09/2017
14.91
 12,740 15.04 15.04 14.78 10,000 9,600 0.0

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