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)
24/10/2016
13.41
 11,010 13.25 13.41 12.58 6,880 5,000 0.1
21/10/2016
12.54
 64,550 13.68 13.68 12.50 22,880 49,500 -0.9
20/10/2016
13.44
 22,360 14.11 14.11 13.09 5,000 12,730 -0.3
19/10/2016
13.60
 22,010 14.11 14.70 13.60 10,400 5,000 0.2
18/10/2016
14.50
 48,870 14.03 14.54 13.91 31,300 21,710 0.4
17/10/2016
14.50
 12,580 15.09 15.09 14.11 1,500 6,000 -0.2
14/10/2016
14.89
 19,440 14.50 14.93 14.50 12,000 0 0.5
13/10/2016
14.50
 18,310 14.70 14.86 14.50 13,200 0 0.5
12/10/2016
14.70
 25,420 15.29 15.29 14.58 17,300 2,000 0.6
11/10/2016
14.66
 33,920 14.58 14.70 14.09 28,200 3,000 0.9
10/10/2016
14.58
 24,960 14.54 14.70 13.91 22,500 1,000 0.8
07/10/2016
14.54
 33,880 14.11 14.54 14.11 31,400 2,300 1.1
06/10/2016
14.46
 14,810 14.11 14.46 14.11 11,900 1,000 0.4
05/10/2016
14.33
 19,690 14.46 14.46 13.95 12,790 4,240 0.3
04/10/2016
14.05
 39,620 14.50 14.50 14.05 0 39,560 -1.4
03/10/2016
15.09
 46,890 13.80 15.09 13.21 20,000 24,290 -0.1
30/09/2016
14.19
 43,800 15.09 15.13 14.19 33,320 22,920 0.4
29/09/2016
15.13
 22,830 15.17 15.17 15.01 19,500 7,600 0.5
28/09/2016
15.17
 23,140 15.09 15.17 15.05 15,310 0 0.6
27/09/2016
15.09
 34,720 15.60 15.60 15.09 15,000 0 0.6
26/09/2016
15.19
 30,730 14.89 15.25 14.74 25,300 2,000 0.9
23/09/2016
15.09
 20,260 16.03 16.03 15.09 15,200 0 0.6
22/09/2016
15.68
 33,740 16.42 16.42 15.68 30,290 1,000 1.2
21/09/2016
16.42
 13,170 16.82 16.82 16.38 10,340 8,450 0.1
20/09/2016
16.46
 53,220 16.38 17.52 16.27 39,000 8,540 1.3
19/09/2016
16.38
 23,940 15.36 16.46 15.36 17,000 6,330 0.5
16/09/2016
16.42
 51,690 15.33 16.42 14.70 50,000 7,580 1.7
15/09/2016
15.36
 36,310 15.44 15.44 14.89 30,000 12,130 0.7
14/09/2016
15.44
 25,600 15.44 16.52 15.44 0 2,220 -0.1
13/09/2016
15.44
 60,490 14.46 15.46 14.46 42,500 9,000 1.3
12/09/2016
14.46
 55,480 13.70 14.46 12.62 54,970 0 2.0
09/09/2016
13.52
 49,900 13.52 13.72 13.52 44,000 990 1.5
08/09/2016
13.52
 58,660 12.70 13.52 12.70 57,600 14,340 1.4
07/09/2016
12.74
 9,050 13.13 13.33 12.74 8,000 7,100 0.0
06/09/2016
12.90
 21,860 11.80 12.90 11.80 19,200 500 0.6
05/09/2016
12.11
 27,630 12.11 12.11 11.95 26,000 0 0.8
01/09/2016
11.95
 29,030 11.76 12.15 11.76 28,000 0 0.9
31/08/2016
11.92
 11,720 11.95 11.95 11.68 8,000 1,000 0.2
30/08/2016
11.68
 16,290 11.64 11.76 11.64 15,500 0 0.5
29/08/2016
11.68
 47,200 11.13 11.76 11.13 36,200 8,580 0.8
26/08/2016
11.13
 13,200 11.29 11.29 11.13 10,000 0 0.3
25/08/2016
11.29
 28,030 11.29 11.29 11.13 23,500 6,010 0.5
24/08/2016
11.13
 20,970 10.97 11.17 10.86 15,000 910 0.4
23/08/2016
11.17
 24,320 10.74 11.17 10.74 22,000 0 0.6
22/08/2016
11.17
 30,700 11.21 11.21 11.13 29,900 3,000 0.8
19/08/2016
11.13
 38,230 10.66 11.17 10.66 29,900 0 0.8
18/08/2016
10.97
 8,580 11.17 11.17 10.90 1,200 0 0.0
17/08/2016
11.17
 38,290 10.90 11.17 10.86 29,350 7,000 0.6
16/08/2016
10.90
 12,260 10.82 11.13 10.82 0 0 0
15/08/2016
11.17
 12,700 11.17 11.29 11.09 5,840 0 0.2
12/08/2016
11.17
 14,090 10.97 11.21 10.97 10,500 0 0.3
11/08/2016
11.21
 28,410 11.17 11.25 10.97 20,000 0 0.6
10/08/2016
11.17
 37,040 10.66 11.29 10.66 30,000 0 0.9
09/08/2016
11.33
 20,940 11.33 11.37 11.05 20,600 0 0.6
08/08/2016
11.33
 27,770 11.17 11.33 10.97 22,200 0 0.6
05/08/2016
11.25
 97,400 10.62 11.25 10.19 69,320 0 1.9
04/08/2016
10.62
 46,300 11.37 11.41 10.62 6,480 0 0.2
03/08/2016
11.37
 10,880 10.94 11.45 10.94 7,000 0 0.2
02/08/2016
11.37
 38,920 11.17 11.37 10.74 29,000 0 0.8
01/08/2016
11.17
 52,630 11.01 11.17 10.58 45,000 0 1.3
29/07/2016
11.01
 11,730 10.97 11.09 10.82 0 0 0
28/07/2016
10.97
 9,760 10.97 11.13 10.82 1,000 0 0.0
27/07/2016
10.97
 53,610 10.97 10.97 10.58 34,270 2,520 0.9
26/07/2016
10.58
 25,600 10.78 11.17 10.58 11,680 0 0.3
25/07/2016
10.78
 56,410 10.78 11.17 10.27 25,600 0 0.7
22/07/2016
10.58
 91,350 10.54 10.66 10.19 40,520 0 1.1
21/07/2016
10.54
 83,110 10.35 10.70 10.19 48,000 0 1.3
20/07/2016
10.35
 176,660 10.58 10.58 10.07 107,690 0 2.8
19/07/2016
10.35
 178,960 10.07 10.47 9.92 128,000 0 3.3
18/07/2016
9.92
 15,880 9.96 9.96 9.88 0 0 0
15/07/2016
9.96
 20,540 10.00 10.00 9.80 14,650 0 0.4
14/07/2016
9.80
 198,620 9.52 10.15 9.52 33,790 1,000 0.8
13/07/2016
9.52
 35,840 9.45 9.68 9.45 5,000 16,400 -0.3
12/07/2016
9.52
 123,040 9.41 9.52 9.37 30,000 70,000 -1.0
11/07/2016
9.52
 34,920 9.52 9.72 9.52 18,000 0 0.4
08/07/2016
9.64
 69,760 9.68 9.68 9.41 32,900 0 0.8
07/07/2016
9.72
 107,190 9.52 9.72 9.29 45,800 0 1.1
06/07/2016
9.52
 108,980 9.21 9.60 9.21 50,000 0 1.2
05/07/2016
9.21
 185,770 9.72 9.80 9.21 4,090 0 0.1
04/07/2016
9.72
 46,160 10.11 10.11 9.49 0 10,000 -0.2
01/07/2016
9.72
 209,270 9.41 9.84 9.41 31,000 0 0.8
30/06/2016
9.41
 32,360 9.60 9.68 9.41 3,510 0 0.1
29/06/2016
9.56
 199,980 9.09 9.68 9.09 33,700 19,380 0.4
28/06/2016
9.09
 134,560 9.02 9.13 8.86 86,400 11,970 1.7
27/06/2016
9.02
 72,140 8.66 9.02 8.62 37,090 0 0.8
24/06/2016
8.94
 66,650 9.02 9.02 8.27 23,900 9,000 0.3
23/06/2016
8.86
 174,450 8.78 8.86 8.66 110,000 44,000 1.5
22/06/2016
8.82
 98,950 8.78 8.82 8.66 89,000 500 2.0
21/06/2016
8.78
 146,470 8.82 8.82 8.70 125,200 35,630 2.0
20/06/2016
8.70
 138,520 8.66 8.82 8.62 107,560 17,950 2.0
17/06/2016
8.66
 108,750 8.82 8.86 8.62 95,710 63,420 0.7
16/06/2016
8.82
 88,880 8.86 8.86 8.43 70,330 33,000 0.8
15/06/2016
8.86
 96,260 8.74 8.86 8.74 54,900 4,050 1.1
14/06/2016
8.82
 23,050 8.86 8.86 8.62 5,500 0 0.1
13/06/2016
8.86
 188,040 8.82 8.86 8.62 12,900 0 0.3
10/06/2016
8.82
 95,090 8.90 8.94 8.78 5,300 0 0.1
09/06/2016
8.86
 140,130 8.74 8.90 8.58 20,000 0 0.4
08/06/2016
8.66
 188,290 8.35 8.86 8.35 30,000 0 0.7
07/06/2016
8.47
 49,720 8.27 8.47 8.27 0 500 0.0
06/06/2016
8.43
 26,070 8.43 8.47 8.31 304,430 306,280 0.0

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