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

18.20
-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)
02/06/2014
3.45
 32,720 3.51 3.51 3.41 0 0 0
30/05/2014
3.51
 71,310 3.45 3.51 3.41 2,000 5,000 0.0
29/05/2014
3.48
 83,040 3.54 3.54 3.45 10,000 9,000 0.0
28/05/2014
3.51
 42,890 3.64 3.64 3.51 2,620 4,000 0.0
27/05/2014
3.58
 106,870 3.58 3.61 3.51 8,400 5,770 0.0
26/05/2014
3.58
 75,090 3.45 3.58 3.45 6,500 0 0.1
23/05/2014
3.51
 58,890 3.48 3.58 3.48 0 0 0
22/05/2014
3.61
 87,050 3.61 3.64 3.54 2,700 0 0.0
21/05/2014
3.61
 214,870 3.38 3.64 3.38 20,000 0 0.2
20/05/2014
3.41
 35,910 3.41 3.41 3.32 0 0 0
19/05/2014
3.41
 12,520 3.32 3.41 3.32 7,320 0 0.1
16/05/2014
3.32
 62,270 3.22 3.32 3.15 0 0 0
15/05/2014
3.32
 66,100 3.38 3.38 3.22 5,050 0 0.1
14/05/2014
3.32
 34,620 3.32 3.41 3.28 0 150 0.0
13/05/2014
3.25
 90,630 3.25 3.35 3.09 5,000 0 0.1
12/05/2014
3.28
 187,700 3.41 3.41 3.25 82,000 0 0.8
09/05/2014
3.48
 68,330 3.25 3.48 3.25 28,480 0 0.3
08/05/2014
3.41
 244,000 3.41 3.45 3.41 0 0 0
07/05/2014
3.64
 2,530 3.54 3.67 3.54 1,450 0 0.0
06/05/2014
3.54
 140,810 3.58 3.58 3.54 0 0 0
05/05/2014
3.80
 40,290 3.71 3.80 3.61 0 0 0
29/04/2014
3.87
 18,000 3.84 3.87 3.77 0 0 0
28/04/2014
3.87
 19,090 3.87 3.87 3.80 0 0 0
25/04/2014
3.87
 14,240 3.84 3.93 3.84 100 0 0.0
24/04/2014
3.84
 23,340 3.80 3.84 3.77 2,000 0 0.0
23/04/2014
3.84
 16,240 3.90 3.90 3.80 0 150 0.0
22/04/2014
3.87
 29,160 3.77 3.87 3.77 0 0 0
21/04/2014
3.84
 43,630 3.90 3.93 3.84 0 0 0
18/04/2014
3.97
 43,400 4.13 4.13 3.90 0 0 0
17/04/2014
4.13
 24,080 4.13 4.13 4.06 2,500 0 0.0
16/04/2014
4.00
 130,240 4.16 4.19 3.93 2,000 0 0.0
15/04/2014
4.23
 125,090 4.36 4.36 4.23 0 0 0
14/04/2014
4.39
 56,750 4.49 4.49 4.39 0 3,300 0.0
11/04/2014
4.55
 105,780 4.36 4.65 4.32 0 0 0
10/04/2014
4.42
 117,910 4.42 4.45 4.39 0 0 0
08/04/2014
4.42
 81,480 4.45 4.49 4.39 0 0 0
07/04/2014
4.45
 119,040 4.42 4.45 4.36 5,000 0 0.1
04/04/2014
4.42
 83,310 4.42 4.45 4.36 0 1,130 0.0
03/04/2014
4.45
 96,970 4.32 4.45 4.29 1,110 870 0.0
02/04/2014
4.32
 345,110 4.42 4.55 4.23 0 0 0
01/04/2014
4.52
 475,790 4.78 4.78 4.52 200 0 0.0
31/03/2014
4.84
 131,480 5.04 5.14 4.84 0 0 0
28/03/2014
5.04
 282,710 5.01 5.14 4.94 15,800 19,390 -0.1
27/03/2014
4.94
 206,010 4.91 5.14 4.81 0 5,000 -0.1
26/03/2014
5.07
 670,590 5.04 5.07 5.01 0 1,280 0.0
25/03/2014
4.75
 505,850 4.52 4.75 4.52 18,360 0 0.3
24/03/2014
4.45
 277,440 4.49 4.49 4.39 5,000 2,060 0.0
21/03/2014
4.45
 137,180 4.45 4.49 4.39 100 520 0.0
20/03/2014
4.45
 80,080 4.49 4.49 4.36 210 0 0.0
19/03/2014
4.45
 165,740 4.42 4.45 4.32 0 5,000 -0.1
18/03/2014
4.42
 140,750 4.49 4.49 4.42 0 0 0
17/03/2014
4.45
 191,460 4.52 4.55 4.45 0 0 0
14/03/2014
4.42
 548,620 4.32 4.52 4.32 5,100 0 0.1
13/03/2014
4.23
 55,230 4.26 4.29 4.23 0 0 0
12/03/2014
4.32
 18,370 4.32 4.32 4.26 0 0 0
11/03/2014
4.32
 72,960 4.32 4.39 4.26 0 0 0
10/03/2014
4.32
 49,060 4.26 4.32 4.23 2,000 0 0.0
07/03/2014
4.32
 36,280 4.26 4.36 4.26 0 0 0
06/03/2014
4.32
 34,260 4.32 4.36 4.29 0 0 0
05/03/2014
4.32
 21,780 4.32 4.36 4.29 0 0 0
04/03/2014
4.36
 19,420 4.23 4.36 4.16 0 0 0
03/03/2014
4.19
 51,450 4.39 4.45 4.19 0 0 0
28/02/2014
4.49
 21,240 4.36 4.49 4.32 0 0 0
27/02/2014
4.36
 28,590 4.65 4.65 4.36 50 0 0.0
26/02/2014
4.52
 109,780 4.23 4.52 4.19 520 0 0.0
25/02/2014
4.23
 16,810 4.23 4.26 4.19 0 0 0
24/02/2014
4.23
 18,480 4.19 4.29 4.19 0 0 0
21/02/2014
4.26
 14,250 4.23 4.29 4.19 0 0 0
20/02/2014
4.26
 61,400 4.32 4.32 4.16 8,810 0 0.1
19/02/2014
4.26
 43,480 4.23 4.29 4.23 3,890 0 0.1
18/02/2014
4.23
 21,780 4.19 4.29 4.19 0 0 0
17/02/2014
4.23
 49,890 4.36 4.36 4.23 0 0 0
14/02/2014
4.29
 33,190 4.32 4.36 4.26 0 0 0
13/02/2014
4.36
 27,600 4.36 4.36 4.26 0 0 0
12/02/2014
4.39
 103,420 4.13 4.39 4.13 0 0 0
11/02/2014
4.13
 98,380 4.10 4.23 4.10 0 6,000 -0.1
10/02/2014
4.10
 43,020 4.03 4.10 4.03 0 0 0
07/02/2014
4.06
 22,950 4.03 4.10 4.03 0 0 0
06/02/2014
4.06
 6,130 3.90 4.06 3.90 0 50 0.0
27/01/2014
4.00
 32,820 4.00 4.10 4.00 0 0 0
24/01/2014
4.06
 10,100 4.10 4.10 4.03 50 0 0.0
23/01/2014
4.06
 20,820 4.06 4.06 4.03 0 0 0
22/01/2014
4.03
 117,610 4.06 4.10 3.97 0 0 0
21/01/2014
3.97
 24,250 4.03 4.03 3.93 0 0 0
20/01/2014
4.03
 71,250 4.06 4.10 4.03 0 0 0
17/01/2014
4.10
 26,620 4.10 4.10 4.03 0 0 0
16/01/2014
4.03
 40,530 4.10 4.10 4.03 0 0 0
15/01/2014
4.13
 45,620 4.06 4.16 4.06 8,000 0 0.1
14/01/2014
4.06
 64,010 4.06 4.16 4.06 1,850 0 0.0
13/01/2014
4.13
 21,660 4.06 4.16 4.06 1,170 0 0.0
10/01/2014
4.10
 10,830 4.10 4.16 4.10 1,880 2,600 0.0
09/01/2014
4.10
 14,910 4.19 4.19 4.06 0 0 0
08/01/2014
4.19
 4,110 4.10 4.19 4.06 0 0 0
07/01/2014
4.19
 40,840 4.06 4.32 4.06 0 0 0
06/01/2014
4.06
 5,590 4.10 4.13 4.06 0 0 0
03/01/2014
4.10
 6,680 4.16 4.16 4.06 0 0 0
02/01/2014
4.16
 6,580 4.16 4.16 4.10 870 0 0.0
31/12/2013
4.16
 19,670 3.84 4.16 3.84 100 0 0.0
30/12/2013
3.97
 20,280 3.97 4.19 3.93 2,000 0 0.0
27/12/2013
4.23
 3,130 4.19 4.23 4.13 0 0 0

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