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)
14/08/2023
13.76
 132,300 14.19 14.19 13.76 300 112,900 -3.2
11/08/2023
13.93
 202,300 13.88 14.36 13.88 119,800 105,600 0.4
10/08/2023
13.93
 54,400 14.05 14.17 13.93 3,000 0 0.1
09/08/2023
14.05
 86,100 14.27 14.27 14.00 1,900 0 0.1
08/08/2023
14.22
 124,700 14.19 14.27 14.02 32,600 6,900 0.8
07/08/2023
14.19
 153,100 14.31 14.36 14.05 10,600 6,300 0.1
04/08/2023
14.07
 222,100 14.05 14.17 13.83 19,800 11,600 0.2
03/08/2023
14.07
 163,500 14.36 14.44 14.02 0 12,500 -0.4
02/08/2023
14.36
 119,400 14.44 14.51 14.31 1,200 3,900 -0.1
01/08/2023
14.46
 520,400 14.34 14.63 14.31 30,300 22,700 0.2
31/07/2023
14.27
 221,700 14.36 14.36 14.17 94,300 400 2.8
28/07/2023
14.22
 431,400 14.10 14.24 14.02 49,400 8,100 1.2
27/07/2023
14.00
 469,300 13.81 14.07 13.66 59,500 46,900 0.4
26/07/2023
13.71
 66,300 13.69 13.78 13.54 400 16,400 -0.5
25/07/2023
13.71
 64,900 13.76 13.76 13.52 15,000 800 0.4
24/07/2023
13.76
 88,700 13.83 13.88 13.76 20,800 200 0.6
21/07/2023
13.83
 53,800 13.88 14.02 13.83 25,100 600 0.7
20/07/2023
13.83
 82,900 14.02 14.02 13.81 11,400 10,800 0.0
19/07/2023
14.02
 165,500 13.81 14.12 13.81 90,400 0 2.6
18/07/2023
14.00
 477,700 13.56 14.07 13.52 393,100 2,100 11.2
17/07/2023
13.52
 47,000 13.61 13.61 13.32 25,800 0 0.7
14/07/2023
13.56
 141,300 13.40 13.59 13.35 107,100 0 3.0
13/07/2023
13.54
 270,900 13.23 13.54 13.23 200,300 20,000 5.0
12/07/2023
13.20
 90,300 13.01 13.20 12.98 19,100 2,800 0.4
11/07/2023
13.08
 122,900 12.98 13.15 12.98 6,800 11,300 -0.1
10/07/2023
12.98
 58,900 12.94 13.11 12.94 400 12,600 -0.3
07/07/2023
13.01
 69,000 13.08 13.08 12.91 200 0 0.0
06/07/2023
13.25
 109,700 13.40 13.40 13.01 34,000 1,800 0.9
05/07/2023
13.40
 200,900 13.35 13.40 13.23 78,300 0 2.2
04/07/2023
13.27
 117,300 13.13 13.27 13.08 70,800 1,000 1.9
03/07/2023
13.13
 419,500 13.20 13.20 12.77 26,600 246,700 -5.9
30/06/2023
12.98
 113,700 13.13 13.13 12.94 900 30,900 -0.8
29/06/2023
13.01
 224,600 13.30 13.30 13.01 2,300 100 0.1
28/06/2023
13.42
 271,600 13.54 13.66 13.06 400 31,600 -0.9
27/06/2023
13.64
 200,100 13.98 14.00 13.61 3,100 800 0.1
26/06/2023
14.00
 228,200 14.02 14.22 13.73 41,100 73,500 -0.9
23/06/2023
14.12
 2,021,500 14.12 15.09 14.12 36,300 1,975,700 -56.6
22/06/2023
15.16
 921,200 14.15 15.48 14.15 117,000 830,500 -20.7
21/06/2023
15.18
 377,600 14.75 15.48 14.17 108,200 192,100 -2.4
20/06/2023
15.23
 290,100 14.41 15.48 13.83 278,200 158,900 3.6
19/06/2023
14.48
 849,100 13.69 14.51 13.52 208,500 758,700 -15.3
16/06/2023
14.34
 206,700 13.59 14.68 13.59 168,800 92,400 2.2
15/06/2023
13.73
 95,200 13.54 13.78 13.54 43,200 41,000 0.1
14/06/2023
13.71
 65,200 13.52 13.73 13.52 40,100 15,100 0.7
13/06/2023
13.66
 47,200 13.56 13.69 13.52 27,800 19,000 0.3
12/06/2023
13.66
 6,100 13.56 13.66 13.47 3,300 0 0.1
09/06/2023
13.73
 51,800 13.61 13.73 13.40 40,400 1,200 1.1
08/06/2023
13.64
 64,900 13.54 13.64 13.44 23,300 36,000 -0.4
07/06/2023
13.66
 95,600 13.59 13.66 13.52 29,200 62,000 -0.9
06/06/2023
13.59
 34,900 13.54 13.64 13.52 6,500 5,900 0.0
05/06/2023
13.54
 28,000 13.61 13.61 13.44 6,400 21,900 -0.4
02/06/2023
13.56
 77,000 13.59 13.66 12.62 35,000 48,100 -0.3
01/06/2023
13.56
 26,100 13.56 13.76 13.56 9,000 19,100 -0.3
31/05/2023
13.73
 81,300 13.61 13.86 13.59 7,500 73,800 -1.9
30/05/2023
13.78
 36,100 13.78 13.93 13.61 7,300 28,100 -0.6
29/05/2023
13.93
 212,900 13.71 13.93 13.69 205,500 102,900 2.9
26/05/2023
13.64
 30,300 13.61 13.73 12.65 6,800 23,200 -0.5
25/05/2023
13.59
 18,100 13.64 13.76 13.59 1,000 5,000 -0.1
24/05/2023
13.78
 79,500 13.64 13.95 13.64 59,400 66,400 -0.2
23/05/2023
13.69
 56,300 13.71 13.98 13.61 22,200 5,100 0.5
22/05/2023
13.71
 9,200 13.71 13.76 13.71 2,300 5,100 -0.1
19/05/2023
13.93
 219,000 13.54 14.17 13.54 67,200 149,100 -2.3
18/05/2023
14.00
 96,900 13.54 14.17 13.54 78,900 25,500 1.5
17/05/2023
13.73
 9,500 13.86 13.86 13.32 6,800 5,100 0.0
16/05/2023
13.30
 219,600 13.76 14.27 13.30 142,700 196,100 -1.5
15/05/2023
14.17
 84,000 14.24 14.27 13.66 23,700 59,300 -1.0
12/05/2023
14.24
 41,000 13.61 14.51 13.61 27,000 5,600 0.6
11/05/2023
13.81
 71,400 13.54 13.83 13.54 48,300 35,200 0.4
10/05/2023
13.76
 33,900 13.56 13.76 13.54 23,500 5,100 0.5
09/05/2023
13.73
 79,000 13.08 13.78 12.77 46,700 15,500 0.9
08/05/2023
13.64
 20,500 13.54 13.71 13.54 4,700 700 0.1
05/05/2023
13.59
 2,800 13.42 13.95 13.42 300 500 0.0
04/05/2023
13.59
 57,300 13.66 14.12 13.59 17,200 46,600 -0.8
28/04/2023
14.12
 52,100 13.76 14.17 13.64 32,000 26,800 0.2
27/04/2023
14.12
 74,000 13.69 14.12 13.66 54,300 25,600 0.9
26/04/2023
13.98
 32,700 13.61 14.02 13.61 31,200 400 0.9
25/04/2023
13.95
 76,100 13.54 14.02 13.54 67,700 2,200 1.9
24/04/2023
13.78
 33,500 13.54 13.78 13.47 15,700 0 0.4
21/04/2023
13.54
 36,300 13.40 13.56 13.40 33,900 100 0.9
20/04/2023
13.44
 29,400 13.47 13.61 13.42 17,000 1,000 0.4
19/04/2023
13.44
 114,100 13.47 13.71 13.44 83,600 500 2.3
18/04/2023
13.52
 39,600 13.47 13.54 13.23 25,600 2,100 0.7
17/04/2023
13.40
 27,100 13.44 13.73 13.40 12,100 4,900 0.2
14/04/2023
13.73
 101,000 13.64 13.76 13.54 98,600 2,900 2.7
13/04/2023
13.56
 257,500 13.64 14.51 13.52 57,700 163,200 -3.0
12/04/2023
14.51
 467,300 13.64 14.85 13.59 101,200 347,400 -7.4
11/04/2023
14.60
 130,000 13.73 14.75 13.61 29,600 68,800 -1.2
10/04/2023
14.63
 73,600 13.32 14.68 13.32 53,900 3,000 1.5
07/04/2023
13.73
 184,300 13.54 13.88 13.54 142,609 5,300 3.9
06/04/2023
13.73
 68,300 13.30 13.76 13.30 40,600 3,000 1.1
05/04/2023
13.54
 20,200 13.13 13.54 13.13 12,100 3,900 0.2
04/04/2023
13.25
 23,500 13.15 13.54 13.15 4,300 5,800 0.0
03/04/2023
13.35
 91,900 13.35 13.44 13.06 57,900 100 1.6
31/03/2023
13.35
 73,300 13.15 13.69 13.15 46,700 100 1.3
30/03/2023
13.52
 76,700 13.64 13.78 13.15 70,600 0 2.0
29/03/2023
13.54
 169,600 13.11 13.69 12.72 146,600 22,400 3.5
28/03/2023
13.20
 193,200 12.50 13.44 12.45 25,600 168,400 -3.9
27/03/2023
12.57
 5,600 12.67 12.67 12.50 1,300 3,300 -0.1
24/03/2023
12.72
 23,100 12.53 13.03 12.43 16,800 700 0.4
23/03/2023
12.69
 3,100 12.82 13.06 12.55 2,600 0 0.1

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