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)
07/03/2025
20.81
 12,500 20.78 20.84 20.67 3,900 8,100 -0.2
06/03/2025
20.67
 30,800 20.58 20.87 20.58 8,700 0 0.3
05/03/2025
20.67
 19,500 20.75 20.78 20.61 900 0 0.0
04/03/2025
20.75
 31,500 20.56 20.75 20.50 4,900 0 0.2
03/03/2025
20.75
 38,800 20.39 20.84 20.39 9,100 0 0.3
28/02/2025
20.47
 29,300 20.78 20.78 20.44 4,700 700 0.1
27/02/2025
20.56
 51,200 20.50 20.56 20.44 1,000 26,100 -0.9
26/02/2025
20.50
 69,300 20.58 20.72 20.30 300 2,600 -0.1
25/02/2025
20.58
 101,100 21.26 21.26 20.56 16,400 11,800 0.2
24/02/2025
21.26
 29,900 21.26 21.26 21.06 13,600 600 0.5
21/02/2025
21.26
 54,100 21.40 21.51 21.12 27,800 300 1.0
20/02/2025
21.29
 178,200 21.12 21.57 21.09 34,800 37,600 -0.1
19/02/2025
21.06
 68,000 21.29 21.29 20.89 35,000 24,400 0.4
18/02/2025
21.06
 243,200 20.81 21.12 20.30 88,800 126,300 -1.4
17/02/2025
20.44
 138,800 20.78 20.78 20.44 62,800 56,000 0.3
14/02/2025
20.56
 42,200 20.64 20.95 20.56 17,800 20,000 -0.1
13/02/2025
20.67
 61,600 21.12 21.12 20.56 30,300 2,000 1.0
12/02/2025
20.81
 196,300 19.99 20.84 19.88 38,400 71,800 -1.2
11/02/2025
19.99
 74,700 19.99 20.27 19.77 21,700 31,500 -0.3
10/02/2025
19.99
 70,400 20.25 20.56 19.99 24,000 8,300 0.6
07/02/2025
20.19
 140,900 19.60 20.78 19.43 8,000 52,600 -1.6
06/02/2025
19.51
 128,300 19.37 19.51 19.04 53,400 75,000 -0.7
05/02/2025
19.37
 9,700 19.37 19.37 19.26 5,800 0 0.2
04/02/2025
19.40
 66,000 19.51 19.51 19.09 32,200 1,300 1.1
03/02/2025
20.47
 29,300 20.78 20.78 20.44 4,700 700 0.1
31/01/2025
11.88
 6,700 12.05 12.05 11.88 100 500 0.0
30/01/2025
11.88
 6,700 12.05 12.05 11.88 100 500 0.0
29/01/2025
11.88
 6,700 12.05 12.05 11.88 100 500 0.0
28/01/2025
11.88
 6,700 12.05 12.05 11.88 100 500 0.0
27/01/2025
11.88
 6,700 12.05 12.05 11.88 100 500 0.0
24/01/2025
18.89
 14,600 19.15 19.15 18.89 6,300 12,400 -0.2
23/01/2025
19.15
 11,000 18.95 19.15 18.95 2,100 2,800 0.0
22/01/2025
18.95
 12,900 19.15 19.15 18.95 0 3,200 -0.1
21/01/2025
19.12
 17,700 19.09 19.65 19.09 0 1,900 -0.1
20/01/2025
19.06
 8,200 19.37 19.37 19.06 0 1,700 -0.1
17/01/2025
19.37
 51,200 19.23 19.49 19.23 28,600 0 1.0
16/01/2025
19.37
 12,000 19.20 19.43 19.20 1,000 0 0.0
15/01/2025
19.32
 53,900 19.01 19.71 19.01 30,500 4,100 0.9
14/01/2025
19.01
 7,500 19.15 19.15 18.98 2,300 0 0.1
13/01/2025
19.20
 43,800 19.20 19.20 18.70 17,200 42,000 -0.8
10/01/2025
19.32
 35,700 18.92 19.43 18.75 29,200 6,000 0.8
09/01/2025
18.84
 5,200 19.04 19.04 18.73 2,000 0 0.1
08/01/2025
19.04
 800 19.04 19.04 18.64 100 0 0.0
07/01/2025
19.09
 19,200 18.87 19.12 18.84 9,800 3,200 0.2
06/01/2025
18.87
 6,200 19.15 19.15 18.87 0 0 0
03/01/2025
19.15
 38,500 18.89 19.15 18.87 18,000 30,800 -0.4
02/01/2025
19.15
 200 18.98 19.15 18.98 0 0 0
01/01/2025
19.06
 93,600 19.01 19.35 18.95 37,100 80,200 -1.5
31/12/2024
19.06
 93,600 19.01 19.35 18.95 37,100 80,200 -1.5
30/12/2024
19.06
 12,200 19.15 19.32 19.06 3,100 500 0.1
27/12/2024
19.15
 17,000 19.15 19.43 19.15 0 3,000 -0.1
26/12/2024
19.15
 47,800 19.09 19.20 19.04 1,100 20,100 -0.6
25/12/2024
19.32
 20,500 19.18 19.43 19.06 0 1,500 -0.1
24/12/2024
19.15
 9,200 19.37 19.40 19.15 0 0 0
23/12/2024
19.37
 35,900 19.40 19.40 19.12 20,800 500 0.7
20/12/2024
19.40
 2,700 18.98 19.40 18.98 0 0 0
19/12/2024
19.06
 53,300 18.70 19.37 18.64 43,700 40,500 0.1
18/12/2024
19.20
 29,000 19.26 19.26 18.36 9,200 21,500 -0.4
17/12/2024
19.40
 2,600 19.54 19.54 19.40 1,100 400 0.0
16/12/2024
19.68
 9,000 19.65 19.71 19.54 4,600 0 0.2
13/12/2024
19.65
 48,200 19.04 19.82 19.04 34,500 22,700 0.4
12/12/2024
19.49
 34,000 19.29 19.49 19.29 26,900 1,000 0.9
11/12/2024
19.29
 35,300 19.15 19.60 19.15 22,600 25,300 -0.1
10/12/2024
19.49
 12,100 19.68 19.68 19.32 8,400 0 0.3
09/12/2024
19.32
 15,300 19.54 19.54 19.32 6,000 0 0.2
06/12/2024
19.54
 37,100 19.65 19.65 19.51 16,100 24,800 -0.3
05/12/2024
19.51
 36,800 19.35 19.99 19.35 20,100 1,900 0.6
04/12/2024
19.35
 67,400 20.05 20.05 19.26 47,100 36,500 0.4
03/12/2024
19.65
 76,900 19.63 20.13 19.26 31,400 12,400 0.7
02/12/2024
19.63
 26,900 19.65 19.71 19.54 16,000 8,200 0.3
29/11/2024
19.63
 84,700 18.73 19.94 18.73 18,800 3,600 0.5
28/11/2024
18.64
 1,900 18.30 18.64 18.30 600 0 0.0
27/11/2024
18.33
 3,300 18.30 18.58 18.30 0 0 0
26/11/2024
18.70
 14,900 18.81 18.81 18.58 12,000 900 0.4
25/11/2024
18.42
 6,500 18.47 18.58 18.33 0 0 0
22/11/2024
18.47
 10,700 18.53 18.53 18.28 5,000 300 0.2
21/11/2024
18.53
 10,900 18.36 18.58 18.30 2,300 2,300 0.0
20/11/2024
18.70
 28,000 18.08 18.70 17.99 20,000 15,300 0.2
19/11/2024
18.22
 15,200 18.70 18.70 18.19 6,900 9,500 -0.1
18/11/2024
18.73
 37,500 18.73 18.75 18.13 27,900 9,700 0.6
15/11/2024
18.75
 24,400 18.05 18.75 18.05 18,300 200 0.6
14/11/2024
18.33
 13,100 18.58 18.58 18.30 10,500 900 0.3
13/11/2024
18.58
 12,500 18.36 18.58 18.13 9,400 200 0.3
12/11/2024
18.70
 6,800 18.81 18.81 18.30 1,200 5,400 -0.1
11/11/2024
18.81
 13,000 18.02 18.81 18.02 6,000 0 0.2
08/11/2024
18.47
 10,000 18.64 18.64 18.47 0 2,800 -0.1
07/11/2024
18.64
 9,300 18.58 18.64 18.30 8,000 1,100 0.2
06/11/2024
18.53
 7,800 18.25 18.56 18.25 6,100 2,400 0.1
05/11/2024
18.25
 7,800 18.16 18.30 18.13 4,300 2,600 0.1
04/11/2024
18.58
 32,500 18.28 18.58 18.02 11,900 19,900 -0.3
01/11/2024
18.30
 28,700 18.67 18.87 18.30 18,700 300 0.6
31/10/2024
18.75
 59,900 18.25 18.81 18.16 58,700 500 1.9
30/10/2024
18.53
 58,300 18.13 18.53 18.11 52,700 0 1.7
29/10/2024
18.11
 60,800 17.74 18.11 17.71 21,600 9,000 0.4
28/10/2024
17.68
 19,700 17.68 17.71 17.63 16,500 0 0.5
25/10/2024
17.66
 20,900 17.63 17.71 17.57 10,500 200 0.3
24/10/2024
17.57
 68,600 17.68 17.74 17.40 43,800 200 1.4
23/10/2024
17.63
 34,800 17.60 17.77 17.49 19,100 200 0.6
22/10/2024
17.54
 32,200 17.46 17.66 17.35 10,000 200 0.3
21/10/2024
17.49
 32,500 17.49 17.63 17.46 25,900 0 0.8

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