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)
06/06/2024
17.13
 17,500 17.51 17.51 17.02 500 0 0.0
05/06/2024
17.10
 157,000 17.25 17.76 16.87 23,500 3,700 0.7
04/06/2024
17.10
 87,000 17.10 17.25 17.05 18,800 6,000 0.4
03/06/2024
17.20
 28,400 16.97 17.51 16.97 8,800 1,100 0.3
31/05/2024
16.97
 61,600 17.23 17.23 16.74 6,700 0 0.2
30/05/2024
16.85
 160,200 17.18 17.25 16.67 6,100 5,800 0.0
29/05/2024
17.45
 120,500 17.84 17.84 17.38 2,500 1,400 0.0
28/05/2024
17.84
 265,700 17.10 17.86 17.05 109,900 2,800 3.7
27/05/2024
16.95
 156,000 16.54 17.25 16.54 12,200 2,400 0.3
24/05/2024
16.69
 340,500 17.02 17.63 16.49 52,100 117,800 -2.2
23/05/2024
17.02
 208,800 16.26 17.20 16.11 8,400 700 0.3
22/05/2024
16.24
 323,300 16.82 16.82 16.08 500 300 0.0
21/05/2024
16.82
 176,700 17.15 17.28 16.59 200 3,600 -0.1
20/05/2024
16.59
 433,500 15.70 16.59 15.35 10,000 3,100 0.2
16/05/2024
15.58
 173,900 15.22 15.58 15.22 50,200 3,500 1.4
15/05/2024
15.22
 64,300 15.17 15.48 15.17 2,400 2,200 0.0
14/05/2024
15.22
 45,500 15.30 15.48 15.17 2,200 2,100 0.0
13/05/2024
15.27
 86,000 15.32 15.63 14.97 37,400 0 1.1
10/05/2024
15.12
 181,400 15.50 15.63 14.97 7,200 8,100 0.0
09/05/2024
15.43
 72,300 15.65 15.73 15.27 7,400 0 0.2
08/05/2024
15.65
 112,600 15.58 15.83 15.40 37,500 1,600 1.1
07/05/2024
15.58
 158,800 16.08 16.08 15.48 4,200 42,500 -1.2
06/05/2024
15.83
 240,400 15.48 16.24 15.45 60,900 100 1.9
03/05/2024
15.45
 278,200 15.63 15.98 15.22 56,700 0 1.8
02/05/2024
15.22
 549,700 14.82 15.43 14.71 324,100 8,800 9.3
26/04/2024
14.59
 117,200 14.44 14.94 14.44 25,100 1,000 0.7
25/04/2024
14.44
 16,700 14.41 14.44 14.31 0 0 0
24/04/2024
14.33
 22,300 14.18 14.33 14.18 100 400 0.0
23/04/2024
14.11
 42,900 14.41 14.41 14.11 8,400 0 0.2
22/04/2024
14.33
 12,900 14.44 14.44 14.21 2,100 0 0.1
19/04/2024
14.21
 75,500 13.75 14.56 13.75 700 1,500 0.0
17/04/2024
14.41
 35,200 14.33 14.51 14.21 26,000 0 0.7
16/04/2024
14.16
 172,400 14.11 14.66 14.11 25,900 85,900 -1.7
15/04/2024
14.46
 83,700 14.92 14.92 14.46 0 0 0
12/04/2024
14.87
 104,200 14.71 15.07 14.66 2,700 0 0.1
11/04/2024
14.71
 29,000 14.61 14.77 14.61 18,000 0 0.5
10/04/2024
14.69
 75,500 14.71 15.40 14.51 11,200 6,200 0.1
09/04/2024
14.71
 76,700 14.39 14.84 14.39 400 900 0.0
08/04/2024
14.71
 217,500 15.10 15.43 13.93 4,300 0 0.1
05/04/2024
14.97
 267,700 15.27 15.30 14.89 7,800 10,300 -0.1
04/04/2024
15.32
 224,400 14.71 15.68 14.54 16,300 26,400 -0.3
03/04/2024
14.66
 49,500 14.92 14.92 14.54 7,700 33,100 -0.7
02/04/2024
14.71
 49,100 15.12 15.12 14.54 14,700 13,400 0.0
01/04/2024
14.71
 158,000 14.89 15.17 14.66 38,900 76,100 -1.1
29/03/2024
14.89
 148,900 14.89 15.12 14.79 109,300 100 3.2
28/03/2024
14.87
 126,900 14.36 14.94 14.36 47,600 300 1.4
27/03/2024
14.49
 98,800 14.31 14.51 14.28 75,300 0 2.1
26/03/2024
14.31
 33,000 14.23 14.39 14.23 100 400 0.0
25/03/2024
14.31
 43,600 14.39 14.39 14.28 800 0 0.0
22/03/2024
14.39
 85,300 14.51 14.56 14.33 15,300 24,100 -0.3
21/03/2024
14.51
 54,800 14.71 14.71 14.51 400 7,600 -0.2
20/03/2024
14.69
 25,900 14.44 14.69 14.36 0 0 0
19/03/2024
14.59
 105,000 14.97 15.02 14.46 100 2,000 -0.1
18/03/2024
14.39
 54,100 14.41 14.41 14.13 22,100 0 0.6
15/03/2024
14.41
 86,400 14.31 14.49 14.23 9,000 100 0.3
14/03/2024
14.23
 64,400 14.33 14.41 14.16 900 18,600 -0.5
13/03/2024
14.39
 36,800 14.36 14.39 14.28 0 0 0
12/03/2024
14.36
 38,300 14.31 14.39 14.21 0 200 0.0
11/03/2024
14.31
 55,800 14.46 14.46 14.21 18,000 1,400 0.5
08/03/2024
14.39
 23,600 14.31 14.41 14.23 0 0 0
07/03/2024
14.41
 53,100 14.56 14.56 14.23 6,200 1,500 0.1
06/03/2024
14.39
 32,100 14.46 14.59 14.39 0 7,519 -0.2
05/03/2024
14.46
 66,800 14.49 14.49 14.26 14,500 600 0.4
04/03/2024
14.44
 78,300 14.36 14.51 14.36 16,500 800 0.4
01/03/2024
14.36
 36,900 14.21 14.41 14.21 15,000 2,500 0.4
29/02/2024
14.31
 83,200 14.36 14.69 14.16 700 15,700 -0.4
28/02/2024
14.49
 54,300 14.41 14.56 14.36 8,400 0 0.2
27/02/2024
14.41
 79,900 14.26 14.44 14.11 19,222 200 0.5
26/02/2024
14.23
 59,100 14.41 14.41 14.21 0 500 0.0
23/02/2024
14.41
 67,000 14.66 14.66 14.26 1,400 0 0.0
22/02/2024
14.64
 56,400 14.59 14.64 14.39 0 1,140 0.0
21/02/2024
14.46
 110,200 14.56 14.71 14.41 500 0 0.0
20/02/2024
14.51
 63,600 14.64 14.71 14.51 5,300 600 0.1
19/02/2024
14.61
 223,100 14.71 14.82 14.21 1,600 27,300 -0.7
16/02/2024
14.71
 61,900 14.82 14.82 14.66 0 0 0
15/02/2024
14.82
 173,300 14.87 15.15 14.77 5,000 600 0.1
07/02/2024
14.82
 181,900 14.64 14.92 14.59 14,500 1,800 0.4
06/02/2024
14.61
 253,300 14.21 14.61 14.21 48,000 5,000 1.2
05/02/2024
14.21
 69,000 14.23 14.31 14.16 0 5,900 -0.2
02/02/2024
14.23
 143,700 14.18 14.46 14.11 0 200 0.0
01/02/2024
14.06
 70,000 13.95 14.11 13.90 0 4,300 -0.1
31/01/2024
13.95
 294,000 13.55 13.95 13.55 116,900 6,000 3.0
30/01/2024
13.52
 65,400 13.50 13.57 13.50 3,400 100 0.1
29/01/2024
13.50
 64,100 13.70 13.70 13.50 6,900 200 0.2
26/01/2024
13.55
 20,700 13.52 13.57 13.52 0 0 0
25/01/2024
13.52
 31,600 13.50 13.70 13.50 0 0 0
24/01/2024
13.60
 30,000 13.70 13.75 13.47 1,300 1,200 0.0
23/01/2024
13.60
 61,900 13.73 13.80 13.57 7,900 200 0.2
22/01/2024
13.73
 77,500 13.83 13.83 13.62 16,100 6,900 0.2
19/01/2024
13.75
 143,900 13.52 13.75 13.45 48,400 11,200 1.0
18/01/2024
13.65
 101,300 13.70 13.78 13.52 10,000 900 0.2
17/01/2024
13.57
 220,100 13.67 13.67 13.50 25,600 0 0.7
16/01/2024
13.55
 24,500 13.67 13.70 13.52 1,400 600 0.0
15/01/2024
13.50
 151,100 13.65 13.80 13.50 32,000 0 0.9
12/01/2024
13.55
 146,700 13.65 13.70 13.42 20,000 0 0.5
11/01/2024
13.65
 282,700 13.32 13.90 13.32 128,700 5,000 3.3
10/01/2024
13.17
 49,300 13.17 13.19 13.07 10,700 0 0.3
09/01/2024
13.12
 41,300 13.12 13.19 13.07 23,000 0 0.6
08/01/2024
13.07
 73,900 13.14 13.14 13.02 27,000 1,000 0.7
05/01/2024
13.09
 32,300 12.99 13.09 12.91 14,300 9,200 0.1

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