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)
28/01/2016
6.38
 63,350 6.42 6.46 6.34 0 0 0
27/01/2016
6.42
 71,800 6.26 6.46 6.26 0 0 0
26/01/2016
6.26
 90,750 6.30 6.62 6.18 0 15,380 -0.2
25/01/2016
6.30
 63,230 5.89 6.30 5.89 52,000 60,000 -0.1
22/01/2016
5.89
 176,290 6.26 6.30 5.85 0 62,000 -0.9
21/01/2016
6.26
 41,020 6.50 6.58 6.26 0 0 0
20/01/2016
6.50
 32,720 6.66 6.86 6.50 0 0 0
19/01/2016
6.66
 88,180 6.26 6.66 6.26 0 4,000 -0.1
18/01/2016
6.26
 123,610 6.70 6.70 6.26 0 46,000 -0.7
15/01/2016
6.70
 44,130 7.02 7.19 6.70 0 22,790 -0.4
14/01/2016
7.02
 24,450 7.19 7.19 6.98 20,000 20,000 0
13/01/2016
7.19
 83,150 7.15 7.43 7.15 0 64,650 -1.2
12/01/2016
7.15
 21,690 7.06 7.19 7.06 0 2,000 -0.0
11/01/2016
7.06
 20,940 6.90 7.27 7.06 0 4,900 -0.1
08/01/2016
6.90
 47,650 7.19 7.31 6.90 0 0 0
07/01/2016
7.19
 38,580 7.39 7.39 7.19 1,200 0 0.0
06/01/2016
7.39
 17,720 7.31 7.39 7.31 390 0 0.0
05/01/2016
7.31
 22,110 7.43 7.59 7.27 0 0 0
04/01/2016
7.43
 35,880 7.47 7.67 7.43 6,620 4,000 0.0
31/12/2015
7.47
 22,290 7.59 7.63 7.47 0 0 0
30/12/2015
7.59
 26,130 7.27 7.59 7.43 11,000 0 0.2
29/12/2015
7.27
 99,140 7.31 7.31 7.23 0 60,000 -1.1
28/12/2015
7.31
 45,850 7.43 7.55 7.06 0 16,730 -0.3
25/12/2015
7.43
 19,330 7.51 7.71 7.43 0 0 0
24/12/2015
7.51
 87,210 7.71 7.71 7.51 170 70,000 -1.3
23/12/2015
7.71
 14,460 7.75 7.83 7.59 0 0 0
22/12/2015
7.75
 53,230 8.07 8.07 7.75 3,200 50,000 -0.9
21/12/2015
8.07
 2,040 8.03 8.20 8.07 0 0 0
18/12/2015
8.03
 41,720 8.07 8.15 7.99 30,000 15,970 0.3
17/12/2015
8.07
 68,500 7.91 8.40 7.91 0 17,160 -0.3
16/12/2015
7.91
 36,660 7.87 7.91 7.83 0 0 0
15/12/2015
7.87
 16,050 7.95 8.07 7.87 0 0 0
14/12/2015
7.95
 28,780 8.11 8.11 7.87 4,720 0 0.1
11/12/2015
8.11
 13,130 8.11 8.11 7.79 1,000 1,100 -0.0
10/12/2015
8.11
 2,700 8.11 8.28 8.11 1,000 0 0.0
09/12/2015
8.11
 44,260 8.07 8.40 8.07 2,000 2,200 -0.0
08/12/2015
8.07
 42,480 7.63 8.15 7.59 70 3,500 -0.1
07/12/2015
7.63
 10,250 7.75 7.91 7.63 400 100 0.0
04/12/2015
7.75
 21,130 7.71 7.75 7.59 50 0 0.0
03/12/2015
7.71
 6,430 7.79 7.95 7.71 300 0 0.0
02/12/2015
7.79
 25,170 7.75 7.95 7.51 2,000 0 0.0
01/12/2015
7.75
 82,200 7.43 7.83 7.43 6,880 0 0.1
30/11/2015
7.43
 33,920 7.87 7.99 7.39 200 0 0.0
27/11/2015
7.87
 61,290 8.28 8.28 7.87 0 0 0
26/11/2015
8.28
 42,370 8.44 8.48 8.28 3,550 0 0.1
25/11/2015
8.44
 44,840 8.52 8.52 8.40 1,000 3,470 -0.1
24/11/2015
8.52
 31,280 8.68 8.76 8.52 110 4,350 -0.1
23/11/2015
8.68
 5,760 8.56 8.88 8.64 0 0 0
20/11/2015
8.56
 22,730 8.64 8.64 8.56 2,000 0 0.0
19/11/2015
8.64
 43,060 8.68 8.72 8.56 2,000 0 0.0
18/11/2015
8.68
 30,870 8.72 8.80 8.60 4,860 0 0.1
17/11/2015
8.72
 57,120 8.84 8.84 8.72 0 0 0
16/11/2015
8.84
 58,790 8.92 9.08 8.84 2,000 0 0.0
13/11/2015
8.92
 39,440 8.92 9.24 8.92 5,180 960 0.1
12/11/2015
8.92
 106,560 8.96 9.04 8.72 5,000 0 0.1
11/11/2015
8.96
 35,670 9.08 9.20 8.96 0 0 0
10/11/2015
9.08
 61,330 9.16 9.20 9.08 7,020 0 0.2
09/11/2015
9.16
 65,990 9.28 9.37 9.16 3,000 0 0.1
06/11/2015
9.28
 42,830 9.49 9.49 9.24 300 0 0.0
05/11/2015
9.49
 148,480 9.20 9.49 9.16 1,000 25,000 -0.6
04/11/2015
9.20
 46,000 9.24 9.37 9.20 1,000 0 0.0
03/11/2015
9.24
 41,500 9.28 9.37 9.20 1,000 3,500 -0.1
02/11/2015
9.28
 41,950 9.41 9.49 9.28 60 0 0.0
30/10/2015
9.41
 36,680 9.33 9.41 9.24 100 0 0.0
29/10/2015
9.33
 54,630 9.20 9.41 9.20 0 0 0
28/10/2015
9.20
 335,080 9.41 9.41 9.20 8,220 120,000 -2.6
27/10/2015
9.41
 168,040 9.53 9.53 9.41 0 0 0
26/10/2015
9.53
 247,540 9.69 9.69 9.53 1,600 119,190 -2.8
23/10/2015
9.69
 185,510 9.61 9.85 9.61 3,600 0 0.1
22/10/2015
9.61
 187,940 9.89 9.89 9.53 4,000 85,840 -2.0
21/10/2015
9.89
 192,660 9.85 10.01 9.89 1,000 2,000 -0.0
20/10/2015
9.85
 148,370 9.65 9.93 9.61 4,000 8,670 -0.1
19/10/2015
9.65
 86,000 9.65 9.81 9.61 0 0 0
16/10/2015
9.65
 113,120 9.73 9.89 9.61 30 3,410 -0.1
15/10/2015
9.73
 75,900 9.65 9.93 9.65 0 0 0
14/10/2015
9.65
 226,680 9.69 10.09 9.57 0 0 0
13/10/2015
9.69
 196,710 9.93 9.93 9.65 21,920 0 0.5
12/10/2015
9.93
 127,380 10.09 10.42 9.93 4,020 1,000 0.1
09/10/2015
10.09
 152,960 10.66 10.66 10.09 0 0 0
08/10/2015
10.66
 271,350 10.01 10.70 9.93 9,680 0 0.2
07/10/2015
10.01
 172,260 10.21 10.42 10.01 5,000 20,990 -0.4
06/10/2015
10.21
 653,790 9.57 10.21 9.69 520,100 695,500 -4.4
05/10/2015
9.57
 68,540 9.04 9.57 9.16 6,340 5,460 0.0
02/10/2015
9.04
 44,100 9.12 9.24 9.04 11,660 0 0.3
01/10/2015
9.12
 33,640 9.16 9.24 9.08 160 0 0.0
30/09/2015
9.16
 24,970 9.20 9.37 9.16 4,350 230 0.1
29/09/2015
9.20
 37,110 9.20 9.24 9.08 2,000 10,000 -0.2
28/09/2015
9.20
 36,750 9.37 9.53 9.20 2,500 0 0.1
25/09/2015
9.37
 26,410 9.49 9.49 9.20 0 0 0
24/09/2015
9.49
 110,230 9.49 9.61 9.41 2,000 0 0.0
23/09/2015
9.49
 70,610 9.53 9.53 9.41 5,000 0 0.1
22/09/2015
9.53
 61,790 9.49 9.57 9.37 27,570 0 0.6
21/09/2015
9.49
 75,320 9.37 9.49 9.28 0 0 0
18/09/2015
9.37
 43,310 9.08 9.37 9.20 5,500 0 0.1
17/09/2015
9.08
 38,480 9.20 9.20 9.08 3,010 0 0.1
16/09/2015
9.20
 36,120 9.16 9.28 9.16 0 0 0
15/09/2015
9.16
 73,980 9.33 9.33 9.12 0 0 0
14/09/2015
9.33
 82,190 9.20 9.45 9.20 100 0 0.0
11/09/2015
9.20
 69,810 9.49 9.49 9.20 300 6,000 -0.1
10/09/2015
9.49
 33,640 9.49 9.61 9.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |