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)
26/03/2025
18.51
 32,700 18.51 18.62 18.51 500 0 0.0
25/03/2025
18.51
 43,800 18.62 18.67 18.49 0 0 0
24/03/2025
18.62
 34,600 18.78 18.86 18.62 1,300 0 0.0
21/03/2025
18.78
 33,100 18.99 18.99 18.67 0 0 0
20/03/2025
18.96
 28,500 18.88 18.96 18.78 13,400 0 0.5
19/03/2025
18.91
 13,100 18.83 18.99 18.80 1,900 0 0.1
18/03/2025
18.83
 13,000 18.83 19.02 18.80 1,900 100 0.1
17/03/2025
18.94
 83,800 19.07 19.07 18.78 600 8,900 -0.3
14/03/2025
19.04
 15,500 19.26 19.28 18.99 700 0 0.0
13/03/2025
19.44
 61,400 19.60 19.63 19.26 2,400 41,400 -1.4
12/03/2025
19.60
 29,500 19.42 19.63 19.20 14,700 0 0.5
11/03/2025
19.52
 22,300 19.68 19.68 19.34 6,600 5,500 0.0
10/03/2025
19.55
 18,000 19.87 20.00 19.42 1,700 1,200 0.0
07/03/2025
19.66
 12,500 19.63 19.68 19.52 3,900 8,100 -0.2
06/03/2025
19.52
 30,800 19.44 19.71 19.44 8,700 0 0.3
05/03/2025
19.52
 19,500 19.60 19.63 19.47 900 0 0.0
04/03/2025
19.60
 31,500 19.42 19.60 19.36 4,900 0 0.2
03/03/2025
19.60
 38,800 19.26 19.68 19.26 9,100 0 0.3
28/02/2025
19.34
 29,300 19.63 19.63 19.31 4,700 700 0.1
27/02/2025
19.42
 51,200 19.36 19.42 19.31 1,000 26,100 -0.9
26/02/2025
19.36
 69,300 19.44 19.58 19.18 300 2,600 -0.1
25/02/2025
19.44
 101,100 20.08 20.08 19.42 16,400 11,800 0.2
24/02/2025
20.08
 29,900 20.08 20.08 19.90 13,600 600 0.5
21/02/2025
20.08
 54,100 20.21 20.32 19.95 27,800 300 1.0
20/02/2025
20.11
 178,200 19.95 20.37 19.92 34,800 37,600 -0.1
19/02/2025
19.90
 68,000 20.11 20.11 19.74 35,000 24,400 0.4
18/02/2025
19.90
 243,200 19.66 19.95 19.18 88,800 126,300 -1.4
17/02/2025
19.31
 138,800 19.63 19.63 19.31 62,800 56,000 0.3
14/02/2025
19.42
 42,200 19.50 19.79 19.42 17,800 20,000 -0.1
13/02/2025
19.52
 61,600 19.95 19.95 19.42 30,300 2,000 1.0
12/02/2025
19.66
 196,300 18.88 19.68 18.78 38,400 71,800 -1.2
11/02/2025
18.88
 74,700 18.88 19.15 18.67 21,700 31,500 -0.3
10/02/2025
18.88
 70,400 19.12 19.42 18.88 24,000 8,300 0.6
07/02/2025
19.07
 140,900 18.51 19.63 18.35 8,000 52,600 -1.6
06/02/2025
18.43
 128,300 18.30 18.43 17.98 53,400 75,000 -0.7
05/02/2025
18.30
 9,700 18.30 18.30 18.19 5,800 0 0.2
04/02/2025
18.33
 66,000 18.43 18.43 18.03 32,200 1,300 1.1
24/01/2025
17.85
 14,600 18.09 18.09 17.85 6,300 12,400 -0.2
23/01/2025
18.09
 11,000 17.90 18.09 17.90 2,100 2,800 0.0
22/01/2025
17.90
 12,900 18.09 18.09 17.90 0 3,200 -0.1
21/01/2025
18.06
 17,700 18.03 18.57 18.03 0 1,900 -0.1
20/01/2025
18.01
 8,200 18.30 18.30 18.01 0 1,700 -0.1
17/01/2025
18.30
 51,200 18.17 18.41 18.17 28,600 0 1.0
16/01/2025
18.30
 12,000 18.14 18.35 18.14 1,000 0 0.0
15/01/2025
18.25
 53,900 17.95 18.62 17.95 30,500 4,100 0.9
14/01/2025
17.95
 7,500 18.09 18.09 17.93 2,300 0 0.1
13/01/2025
18.14
 43,800 18.14 18.14 17.66 17,200 42,000 -0.8
10/01/2025
18.25
 35,700 17.87 18.35 17.71 29,200 6,000 0.8
09/01/2025
17.79
 5,200 17.98 17.98 17.69 2,000 0 0.1
08/01/2025
17.98
 800 17.98 17.98 17.61 100 0 0.0
07/01/2025
18.03
 19,200 17.82 18.06 17.79 9,800 3,200 0.2
06/01/2025
17.82
 6,200 18.09 18.09 17.82 0 0 0
03/01/2025
18.09
 38,500 17.85 18.09 17.82 18,000 30,800 -0.4
02/01/2025
18.09
 200 17.93 18.09 17.93 0 0 0
31/12/2024
18.01
 93,600 17.95 18.27 17.90 37,100 80,200 -1.5
30/12/2024
18.01
 12,200 18.09 18.25 18.01 3,100 500 0.1
27/12/2024
18.09
 17,000 18.09 18.35 18.09 0 3,000 -0.1
26/12/2024
18.09
 47,800 18.03 18.14 17.98 1,100 20,100 -0.6
25/12/2024
18.25
 20,500 18.11 18.35 18.01 0 1,500 -0.1
24/12/2024
18.09
 9,200 18.30 18.33 18.09 0 0 0
23/12/2024
18.30
 35,900 18.33 18.33 18.06 20,800 500 0.7
20/12/2024
18.33
 2,700 17.93 18.33 17.93 0 0 0
19/12/2024
18.01
 53,300 17.66 18.30 17.61 43,700 40,500 0.1
18/12/2024
18.14
 29,000 18.19 18.19 17.34 9,200 21,500 -0.4
17/12/2024
18.33
 2,600 18.46 18.46 18.33 1,100 400 0.0
16/12/2024
18.59
 9,000 18.57 18.62 18.46 4,600 0 0.2
13/12/2024
18.57
 48,200 17.98 18.73 17.98 34,500 22,700 0.4
12/12/2024
18.41
 34,000 18.22 18.41 18.22 26,900 1,000 0.9
11/12/2024
18.22
 35,300 18.09 18.51 18.09 22,600 25,300 -0.1
10/12/2024
18.41
 12,100 18.59 18.59 18.25 8,400 0 0.3
09/12/2024
18.25
 15,300 18.46 18.46 18.25 6,000 0 0.2
06/12/2024
18.46
 37,100 18.57 18.57 18.43 16,100 24,800 -0.3
05/12/2024
18.43
 36,800 18.27 18.88 18.27 20,100 1,900 0.6
04/12/2024
18.27
 67,400 18.94 18.94 18.19 47,100 36,500 0.4
03/12/2024
18.57
 76,900 18.54 19.02 18.19 31,400 12,400 0.7
02/12/2024
18.54
 26,900 18.57 18.62 18.46 16,000 8,200 0.3
29/11/2024
18.54
 84,700 17.69 18.83 17.69 18,800 3,600 0.5
28/11/2024
17.61
 1,900 17.29 17.61 17.29 600 0 0.0
27/11/2024
17.32
 3,300 17.29 17.55 17.29 0 0 0
26/11/2024
17.66
 14,900 17.77 17.77 17.55 12,000 900 0.4
25/11/2024
17.40
 6,500 17.45 17.55 17.32 0 0 0
22/11/2024
17.45
 10,700 17.50 17.50 17.26 5,000 300 0.2
21/11/2024
17.50
 10,900 17.34 17.55 17.29 2,300 2,300 0.0
20/11/2024
17.66
 28,000 17.08 17.66 17.00 20,000 15,300 0.2
19/11/2024
17.21
 15,200 17.66 17.66 17.18 6,900 9,500 -0.1
18/11/2024
17.69
 37,500 17.69 17.71 17.13 27,900 9,700 0.6
15/11/2024
17.71
 24,400 17.05 17.71 17.05 18,300 200 0.6
14/11/2024
17.32
 13,100 17.55 17.55 17.29 10,500 900 0.3
13/11/2024
17.55
 12,500 17.34 17.55 17.13 9,400 200 0.3
12/11/2024
17.66
 6,800 17.77 17.77 17.29 1,200 5,400 -0.1
11/11/2024
17.77
 13,000 17.02 17.77 17.02 6,000 0 0.2
08/11/2024
17.45
 10,000 17.61 17.61 17.45 0 2,800 -0.1
07/11/2024
17.61
 9,300 17.55 17.61 17.29 8,000 1,100 0.2
06/11/2024
17.50
 7,800 17.24 17.53 17.24 6,100 2,400 0.1
05/11/2024
17.24
 7,800 17.16 17.29 17.13 4,300 2,600 0.1
04/11/2024
17.55
 32,500 17.26 17.55 17.02 11,900 19,900 -0.3
01/11/2024
17.29
 28,700 17.63 17.82 17.29 18,700 300 0.6
31/10/2024
17.71
 59,900 17.24 17.77 17.16 58,700 500 1.9
30/10/2024
17.50
 58,300 17.13 17.50 17.10 52,700 0 1.7
29/10/2024
17.10
 60,800 16.76 17.10 16.73 21,600 9,000 0.4

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