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

18.25
0.05
(0.27%)
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)
21/03/2017
15.64
 9,040 14.50 15.64 14.50 4,000 6,000 -0.1
20/03/2017
15.23
 4,000 15.21 15.23 14.74 2,890 1,200 0.1
17/03/2017
15.23
 4,090 15.25 15.25 15.23 2,540 2,560 0.0
16/03/2017
15.29
 0 15.29 15.29 15.29 0 0 0
15/03/2017
15.29
 0 15.29 15.29 15.29 0 0 0
14/03/2017
15.29
 100 15.29 15.29 15.29 0 0 0
13/03/2017
15.29
 0 15.29 15.29 15.29 0 0 0
10/03/2017
15.29
 8,370 15.29 15.29 15.09 7,070 8,130 0.0
09/03/2017
15.64
 2,010 15.01 15.64 15.01 2,000 0 0.1
08/03/2017
15.64
 10,380 14.93 15.64 14.93 9,800 0 0.4
07/03/2017
15.64
 0 15.64 15.64 15.64 0 0 0
06/03/2017
15.64
 21,100 14.82 15.64 14.78 20,000 6,300 0.5
03/03/2017
15.64
 2,130 15.64 15.64 14.89 2,000 0 0.1
02/03/2017
15.46
 1,430 14.89 15.48 14.50 880 0 0.0
01/03/2017
15.40
 13,080 15.09 15.40 14.70 10,000 8,150 0.1
28/02/2017
15.64
 10 15.64 15.64 15.64 0 0 0
27/02/2017
15.68
 0 15.68 15.68 15.68 0 0 0
24/02/2017
15.68
 8,210 15.72 15.72 15.29 7,200 7,050 0.0
23/02/2017
15.72
 7,400 15.29 15.72 15.29 5,000 5,520 0.0
22/02/2017
15.87
 13,570 16.19 16.23 15.42 10,000 11,490 -0.1
21/02/2017
16.23
 14,320 16.23 16.23 15.48 12,490 11,270 0.1
20/02/2017
16.34
 0 16.34 16.34 16.34 0 0 0
17/02/2017
16.34
 26,590 15.84 16.34 15.40 11,000 25,340 -0.6
16/02/2017
16.27
 7,500 16.03 16.27 16.03 7,000 0 0.3
15/02/2017
16.19
 11,680 16.07 16.27 15.52 6,700 10,000 -0.1
14/02/2017
16.46
 0 16.46 16.46 16.46 0 0 0
13/02/2017
16.46
 13,520 16.07 16.46 15.48 11,000 12,390 -0.1
10/02/2017
16.07
 10,610 16.07 16.07 15.29 8,000 6,310 0.1
09/02/2017
16.07
 12,050 16.46 16.46 15.48 7,000 10,950 -0.2
08/02/2017
16.46
 0 16.46 16.46 16.46 0 0 0
07/02/2017
16.46
 8,100 16.15 16.46 16.07 7,600 2,890 0.2
06/02/2017
16.07
 22,660 16.34 16.46 15.48 19,210 21,660 -0.1
03/02/2017
16.15
 28,100 16.07 16.66 15.68 26,290 27,090 0.0
02/02/2017
16.46
 1,150 16.46 16.46 16.46 1,000 0 0.0
25/01/2017
16.27
 1,160 16.27 16.31 16.27 1,010 0 0.0
24/01/2017
16.27
 20,590 16.66 16.66 15.50 15,910 20,190 -0.2
23/01/2017
16.66
 2,000 16.66 16.66 16.66 2,000 0 0.1
20/01/2017
16.15
 16,810 16.27 16.85 15.40 5,900 14,310 -0.3
19/01/2017
16.23
 3,010 15.29 16.23 15.29 3,000 0 0.1
18/01/2017
16.07
 1,500 16.07 16.07 16.07 0 0 0
17/01/2017
16.27
 3,020 16.27 16.27 16.27 3,000 0 0.1
16/01/2017
16.19
 19,780 16.27 17.25 15.36 17,400 17,130 0.0
13/01/2017
16.27
 7,010 15.68 16.27 15.48 6,500 2,570 0.2
12/01/2017
15.87
 8,120 16.07 16.07 15.29 6,590 1,530 0.2
11/01/2017
16.03
 8,760 14.70 16.03 14.70 8,750 440 0.3
10/01/2017
15.29
 17,410 15.29 16.27 15.29 15,570 1,000 0.6
09/01/2017
15.29
 9,610 15.29 15.29 15.29 9,600 0 0.4
06/01/2017
15.29
 0 15.29 15.29 15.29 0 0 0
05/01/2017
15.29
 8,780 15.25 15.29 14.23 8,000 0 0.3
04/01/2017
15.29
 21,510 15.60 15.60 15.09 19,500 0 0.8
03/01/2017
14.89
 800 14.89 14.89 14.89 800 0 0.0
30/12/2016
14.89
 36,230 15.29 15.29 14.58 35,000 28,000 0.3
29/12/2016
15.68
 0 15.68 15.68 15.68 0 0 0
28/12/2016
15.68
 0 15.68 15.68 15.68 0 0 0
27/12/2016
15.68
 10,000 14.89 15.68 14.89 9,000 1,900 0.3
26/12/2016
14.89
 29,260 14.89 15.09 14.87 29,170 0 1.1
23/12/2016
14.89
 5,130 14.86 14.89 14.86 5,000 0 0.2
22/12/2016
14.89
 5,040 14.86 14.89 14.86 5,000 560 0.2
21/12/2016
14.89
 25,690 13.72 14.89 13.72 23,040 22,020 0.0
20/12/2016
14.11
 25,550 13.56 14.11 13.56 25,000 25,070 0.0
19/12/2016
14.11
 270 14.42 14.42 14.11 0 0 0
16/12/2016
14.50
 0 14.50 14.50 14.50 0 0 0
15/12/2016
14.50
 3,100 14.35 14.50 14.35 3,000 0 0.1
14/12/2016
14.35
 10,540 14.35 14.35 14.19 10,390 5,000 0.2
13/12/2016
14.35
 10,010 14.11 14.35 13.95 10,000 0 0.4
12/12/2016
14.11
 10,700 13.37 14.11 13.33 10,000 6,580 0.1
09/12/2016
13.72
 19,030 13.52 13.72 13.52 17,730 14,350 0.1
08/12/2016
13.72
 21,920 14.11 14.11 13.72 20,000 21,870 -0.1
07/12/2016
14.11
 10,720 14.70 14.86 13.72 10,000 0 0.4
06/12/2016
13.91
 25,940 14.31 14.31 13.88 25,560 24,560 0.0
05/12/2016
14.31
 17,830 13.95 14.31 13.03 15,360 2,000 0.5
02/12/2016
13.95
 6,000 13.95 13.99 13.95 6,000 140 0.2
01/12/2016
13.72
 10 13.72 13.72 13.72 0 0 0
30/11/2016
13.72
 12,110 14.07 14.07 13.72 10,000 9,800 0.0
29/11/2016
14.07
 15,590 13.91 14.07 13.56 15,000 14,500 0.0
28/11/2016
14.07
 15,050 13.72 14.11 13.52 15,000 7,150 0.3
25/11/2016
14.11
 35,140 13.52 14.11 13.33 28,730 23,000 0.2
24/11/2016
13.72
 11,010 13.52 13.72 13.52 10,000 0 0.3
23/11/2016
13.52
 13,500 13.52 13.52 13.52 13,000 12,560 0.0
22/11/2016
13.72
 30,680 13.11 13.72 12.93 50,000 45,970 0.1
21/11/2016
13.72
 10,230 13.70 13.72 13.01 10,000 3,150 0.2
18/11/2016
13.72
 29,890 13.56 13.72 12.78 52,700 52,180 0.0
17/11/2016
13.72
 53,880 13.80 13.80 12.54 43,450 49,990 -0.2
16/11/2016
13.44
 41,080 14.11 14.15 13.44 36,700 39,880 -0.1
15/11/2016
14.42
 19,950 14.11 14.42 13.91 516,900 510,000 0.3
14/11/2016
14.31
 16,580 14.23 14.38 13.72 16,580 3,000 0.5
11/11/2016
14.23
 7,550 14.11 14.23 14.07 7,000 0 0.3
10/11/2016
14.31
 16,080 13.91 14.31 13.91 13,680 1,900 0.4
09/11/2016
13.91
 23,090 13.72 13.91 13.52 20,620 200 0.7
08/11/2016
13.72
 6,530 13.41 13.72 13.37 6,480 0 0.2
07/11/2016
13.29
 15,540 12.97 13.33 12.93 8,950 0 0.3
04/11/2016
12.93
 9,820 12.86 12.93 12.39 9,720 0 0.3
03/11/2016
12.74
 17,430 12.19 12.74 11.76 17,300 0 0.6
02/11/2016
12.35
 21,560 12.93 12.93 12.19 16,840 19,500 -0.1
01/11/2016
12.54
 19,630 12.93 12.93 12.35 17,100 9,400 0.2
31/10/2016
12.93
 15,530 12.93 12.93 12.46 10,100 2,100 0.3
28/10/2016
12.82
 10,710 12.92 12.92 12.39 5,000 1,180 0.1
27/10/2016
12.35
 33,530 13.29 13.29 12.35 20,300 30,000 -0.3
26/10/2016
13.25
 10,200 12.74 13.33 12.74 9,800 0 0.3
25/10/2016
12.82
 30,020 14.01 14.01 12.74 17,800 20,000 -0.1

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