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)
25/06/2014
3.89
 178,290 3.72 3.89 3.75 0 0 0
24/06/2014
3.72
 32,670 3.72 3.75 3.65 4,790 0 0.1
23/06/2014
3.72
 25,600 3.79 3.79 3.72 0 0 0
20/06/2014
3.79
 19,320 3.79 3.82 3.79 0 0 0
19/06/2014
3.79
 62,980 3.79 3.82 3.68 710 0 0.0
18/06/2014
3.79
 194,890 3.68 3.86 3.68 0 0 0
17/06/2014
3.68
 23,340 3.68 3.72 3.65 0 0 0
16/06/2014
3.68
 32,050 3.75 3.75 3.65 0 0 0
13/06/2014
3.75
 46,960 3.72 3.79 3.68 0 0 0
12/06/2014
3.72
 13,160 3.68 3.75 3.68 2,900 0 0.0
11/06/2014
3.68
 33,580 3.65 3.72 3.65 0 0 0
10/06/2014
3.65
 9,410 3.65 3.68 3.65 0 0 0
09/06/2014
3.65
 19,080 3.65 3.72 3.65 0 0 0
06/06/2014
3.65
 20,620 3.65 3.65 3.65 14,420 0 0.2
05/06/2014
3.65
 3,300 3.65 3.65 3.58 0 0 0
04/06/2014
3.65
 20,040 3.65 3.65 3.58 3,420 0 0.0
03/06/2014
3.65
 75,790 3.65 3.68 3.61 5,000 0 0.1
02/06/2014
3.65
 32,720 3.72 3.72 3.61 0 0 0
30/05/2014
3.72
 71,310 3.68 3.72 3.61 2,000 5,000 -0.0
29/05/2014
3.68
 83,040 3.72 3.75 3.65 10,000 9,000 0.0
28/05/2014
3.72
 42,890 3.79 3.86 3.72 2,620 4,000 -0.0
27/05/2014
3.79
 106,870 3.79 3.82 3.72 8,400 5,770 0.0
26/05/2014
3.79
 75,090 3.72 3.79 3.65 6,500 0 0.1
23/05/2014
3.72
 58,890 3.82 3.82 3.68 0 0 0
22/05/2014
3.82
 87,050 3.82 3.86 3.75 2,700 0 0.0
21/05/2014
3.82
 214,870 3.61 3.86 3.58 20,000 0 0.2
20/05/2014
3.61
 35,910 3.61 3.61 3.51 0 0 0
19/05/2014
3.61
 12,520 3.51 3.61 3.51 7,320 0 0.1
16/05/2014
3.51
 62,270 3.51 3.51 3.34 0 0 0
15/05/2014
3.51
 66,100 3.51 3.58 3.41 5,050 0 0.1
14/05/2014
3.51
 34,620 3.44 3.61 3.48 0 150 -0.0
13/05/2014
3.44
 90,630 3.48 3.55 3.27 5,000 0 0.1
12/05/2014
3.48
 187,700 3.68 3.68 3.44 82,000 0 0.8
09/05/2014
3.68
 68,330 3.61 3.68 3.44 28,480 0 0.3
08/05/2014
3.61
 244,000 3.86 3.86 3.61 0 0 0
07/05/2014
3.86
 2,530 3.75 3.89 3.75 1,450 0 0.0
06/05/2014
3.75
 140,810 4.03 4.03 3.75 0 0 0
05/05/2014
4.03
 40,290 4.10 4.10 3.82 0 0 0
29/04/2014
4.10
 18,000 4.10 4.10 3.99 0 0 0
28/04/2014
4.10
 19,090 4.10 4.10 4.03 0 0 0
25/04/2014
4.10
 14,240 4.06 4.16 4.06 100 0 0.0
24/04/2014
4.06
 23,340 4.06 4.06 3.99 2,000 0 0.0
23/04/2014
4.06
 16,240 4.10 4.13 4.03 0 150 -0.0
22/04/2014
4.10
 29,160 4.06 4.10 3.99 0 0 0
21/04/2014
4.06
 43,630 4.20 4.20 4.06 0 0 0
18/04/2014
4.20
 43,400 4.37 4.37 4.13 0 0 0
17/04/2014
4.37
 24,080 4.23 4.37 4.30 2,500 0 0.0
16/04/2014
4.23
 130,240 4.47 4.47 4.16 2,000 0 0.0
15/04/2014
4.47
 125,090 4.65 4.65 4.47 0 0 0
14/04/2014
4.65
 56,750 4.82 4.82 4.65 0 3,300 -0.0
11/04/2014
4.82
 105,780 4.68 4.92 4.58 0 0 0
10/04/2014
4.68
 117,910 4.68 4.72 4.65 0 0 0
08/04/2014
4.68
 81,480 4.72 4.75 4.65 0 0 0
07/04/2014
4.72
 119,040 4.68 4.72 4.61 5,000 0 0.1
04/04/2014
4.68
 83,310 4.72 4.72 4.61 0 1,130 -0.0
03/04/2014
4.72
 96,970 4.58 4.72 4.54 1,110 870 0.0
02/04/2014
4.58
 345,110 4.78 4.82 4.47 0 0 0
01/04/2014
4.78
 475,790 5.13 5.13 4.78 200 0 0.0
31/03/2014
5.13
 131,480 5.34 5.44 5.13 0 0 0
28/03/2014
5.34
 282,710 5.23 5.44 5.23 15,800 19,390 -0.1
27/03/2014
5.23
 206,010 5.37 5.44 5.09 0 5,000 -0.1
26/03/2014
5.37
 670,590 5.03 5.37 5.30 0 1,280 -0.0
25/03/2014
5.03
 505,850 4.72 5.03 4.78 18,360 0 0.3
24/03/2014
4.72
 277,440 4.72 4.75 4.65 5,000 2,060 0.0
21/03/2014
4.72
 137,180 4.72 4.75 4.65 100 520 -0.0
20/03/2014
4.72
 80,080 4.72 4.75 4.61 210 0 0.0
19/03/2014
4.72
 165,740 4.68 4.72 4.58 0 5,000 -0.1
18/03/2014
4.68
 140,750 4.72 4.75 4.68 0 0 0
17/03/2014
4.72
 191,460 4.68 4.82 4.72 0 0 0
14/03/2014
4.68
 548,620 4.47 4.78 4.58 5,100 0 0.1
13/03/2014
4.47
 55,230 4.58 4.58 4.47 0 0 0
12/03/2014
4.58
 18,370 4.58 4.58 4.51 0 0 0
11/03/2014
4.58
 72,960 4.58 4.65 4.51 0 0 0
10/03/2014
4.58
 49,060 4.58 4.58 4.47 2,000 0 0.0
07/03/2014
4.58
 36,280 4.58 4.61 4.51 0 0 0
06/03/2014
4.58
 34,260 4.58 4.61 4.54 0 0 0
05/03/2014
4.58
 21,780 4.61 4.61 4.54 0 0 0
04/03/2014
4.61
 19,420 4.44 4.61 4.41 0 0 0
03/03/2014
4.44
 51,450 4.75 4.75 4.44 0 0 0
28/02/2014
4.75
 21,240 4.61 4.75 4.58 0 0 0
27/02/2014
4.61
 28,590 4.78 4.92 4.61 50 0 0.0
26/02/2014
4.78
 109,780 4.47 4.78 4.44 520 0 0.0
25/02/2014
4.47
 16,810 4.47 4.51 4.44 0 0 0
24/02/2014
4.47
 18,480 4.51 4.54 4.44 0 0 0
21/02/2014
4.51
 14,250 4.51 4.54 4.44 0 0 0
20/02/2014
4.51
 61,400 4.51 4.58 4.41 8,810 0 0.1
19/02/2014
4.51
 43,480 4.47 4.54 4.47 3,890 0 0.1
18/02/2014
4.47
 21,780 4.47 4.54 4.44 0 0 0
17/02/2014
4.47
 49,890 4.54 4.61 4.47 0 0 0
14/02/2014
4.54
 33,190 4.61 4.61 4.51 0 0 0
13/02/2014
4.61
 27,600 4.65 4.65 4.51 0 0 0
12/02/2014
4.65
 103,420 4.37 4.65 4.37 0 0 0
11/02/2014
4.37
 98,380 4.34 4.47 4.34 0 6,000 -0.1
10/02/2014
4.34
 43,020 4.30 4.34 4.27 0 0 0
07/02/2014
4.30
 22,950 4.30 4.34 4.27 0 0 0
06/02/2014
4.30
 6,130 4.23 4.30 4.13 0 50 -0.0
27/01/2014
4.23
 32,820 4.30 4.34 4.23 0 0 0
24/01/2014
4.30
 10,100 4.30 4.34 4.27 50 0 0.0
23/01/2014
4.30
 20,820 4.27 4.30 4.27 0 0 0
22/01/2014
4.27
 117,610 4.20 4.34 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |