Tổng Công ty cổ phần Bảo hiểm Ngân hàng Đầu tư và Phát triển Việt Nam (bic)

22.80
-0.30
(-1.30%)
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
(2025-11-05) 		-1.45 -5.91% 3,860,600 -1,356,100 -31.0
21.90
24.55
22.80
2 tháng
(2025-10-06) 		-4.65 -16.76% 6,518,400 -1,361,900 -31.2
21.90
27.75
22.80
3 tháng
(2025-09-08) 		-5.40 -18.94% 11,107,100 -1,299,800 -44.4
21.90
28.55
22.80
6 tháng
(2025-06-09) 		2.18 10.41% 23,927,400 -4,089,390 -177.0
20.78
31.59
22.80
12 tháng
(2024-12-10) 		3.61 18.55% 29,900,300 -4,298,649 -183.0
17.74
31.59
22.80
24 tháng
(2023-12-18) 		9.56 70.64% 49,371,300 -2,403,886 -126.4
13.51
31.59
22.80
36 tháng
(2022-12-21) 		10.30 80.48% 73,728,500 -5,601,873 -215.3
12.65
31.59
22.80
60 tháng
(2020-12-31) 		12.33 114.50% 115,488,000 -5,066,012 -198.7
9.10
31.59
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
14.41
 45,800 14.63 14.63 14.16 24,500 37,700 -0.4
01/12/2021
14.63
 14,300 15.02 15.02 14.53 4,000 3,700 0.0
30/11/2021
15.02
 92,200 14.34 15.09 14.12 31,700 3,500 0.9
29/11/2021
14.34
 75,100 14.53 14.53 13.95 0 26,500 -0.7
26/11/2021
14.53
 49,000 14.63 14.65 14.34 200 5,200 -0.1
25/11/2021
14.63
 48,800 14.63 14.73 14.55 800 13,200 -0.4
24/11/2021
14.63
 44,500 14.73 14.87 14.58 2,600 14,600 -0.4
23/11/2021
14.73
 37,800 14.53 14.87 14.19 8,000 800 0.2
22/11/2021
14.53
 112,100 14.73 14.73 14.14 43,800 7,700 1.1
19/11/2021
14.73
 113,300 15.33 15.36 14.41 46,400 8,400 1.2
18/11/2021
15.33
 72,100 15.60 15.60 15.29 17,600 10,800 0.2
17/11/2021
15.60
 162,900 15.60 15.80 15.33 96,800 132,800 -1.1
16/11/2021
15.60
 101,500 15.41 15.60 15.26 8,500 5,900 0.1
15/11/2021
15.41
 92,800 15.51 15.58 15.36 1,900 12,400 -0.3
12/11/2021
15.51
 59,400 15.75 15.77 15.46 16,100 10,200 0.2
11/11/2021
15.75
 137,000 15.43 16.04 15.60 6,800 17,100 -0.3
10/11/2021
15.43
 85,900 15.46 15.46 15.24 17,400 9,200 0.3
09/11/2021
15.46
 87,100 15.24 15.85 15.19 39,400 11,000 0.9
08/11/2021
15.24
 86,200 15.19 15.36 15.12 28,400 1,200 0.9
05/11/2021
15.19
 73,800 15.16 15.36 15.07 30,300 18,300 0.4
04/11/2021
15.16
 52,100 15.12 15.26 15.02 4,500 600 0
03/11/2021
15.12
 193,200 15.31 15.60 14.97 21,100 1,200 0.6
02/11/2021
15.31
 119,100 15.26 15.48 15.19 3,000 15,200 -0.4
01/11/2021
15.26
 77,900 15.58 15.70 15.26 2,500 13,800 -0.4
29/10/2021
15.58
 136,300 15.41 15.60 15.12 22,700 19,000 0.1
28/10/2021
15.41
 223,000 14.73 15.41 14.77 77,500 29,400 1.5
27/10/2021
14.73
 98,900 14.87 15.12 14.63 4,300 10,100 -0.2
26/10/2021
14.87
 139,600 14.92 14.92 14.68 15,200 23,000 -0.2
25/10/2021
14.92
 179,600 14.58 15.36 14.65 4,800 18,700 -0.4
22/10/2021
14.58
 83,000 14.43 14.60 14.31 2,200 800 0.0
21/10/2021
14.43
 54,800 14.58 14.63 14.29 0 1,900 -0.1
20/10/2021
14.58
 176,600 14.87 15.07 14.14 42,000 26,500 0.5
19/10/2021
14.87
 308,000 14.07 15.04 13.99 49,700 53,600 -0.1
18/10/2021
14.07
 104,000 14.12 14.19 13.99 40,100 45,200 -0.1
15/10/2021
14.12
 143,900 13.99 14.34 13.99 26,000 35,000 -0.3
14/10/2021
13.99
 104,800 14.04 14.19 13.95 113,100 27,200 2.4
13/10/2021
14.04
 73,900 13.85 14.14 13.85 7,900 2,400 0.2
12/10/2021
13.85
 136,000 14.07 14.12 13.82 56,600 27,000 0.8
11/10/2021
14.07
 94,800 14.04 14.14 13.85 27,200 1,800 0.7
08/10/2021
14.04
 92,800 14.24 14.38 13.90 7,000 44,400 -1.1
07/10/2021
14.24
 238,900 13.95 14.38 13.82 17,800 60,700 -1.2
06/10/2021
13.95
 144,200 14.04 14.09 13.73 20,800 55,200 -1.0
05/10/2021
14.04
 82,500 13.87 14.04 13.73 42,300 50,300 -0.2
04/10/2021
13.87
 117,300 13.90 14.38 13.65 309,800 40,700 7.5
01/10/2021
13.90
 663,800 14.04 14.04 13.65 493,000 498,400 -0.1
30/09/2021
14.04
 111,300 14.19 14.19 13.77 42,400 61,100 -0.5
29/09/2021
14.19
 129,000 14.19 14.87 13.68 39,800 26,900 0.4
28/09/2021
14.19
 175,800 13.26 14.19 13.02 56,200 15,400 1.2
27/09/2021
13.26
 184,200 13.95 13.97 13.26 7,800 89,600 -2.3
24/09/2021
13.95
 149,900 14.14 14.36 13.95 12,600 3,400 0.3
23/09/2021
14.14
 305,700 14.51 15.07 14.07 8,400 73,500 -1.9
22/09/2021
14.51
 360,700 13.63 14.51 13.80 17,700 20,000 -0.1
21/09/2021
13.63
 276,900 13.09 13.63 12.68 66,100 9,500 1.6
20/09/2021
13.09
 311,500 13.46 13.65 13.07 13,800 181,700 -4.6
17/09/2021
13.46
 114,500 13.36 13.60 13.31 4,000 18,800 -0.4
16/09/2021
13.36
 230,700 13.02 13.41 12.63 37,300 139,200 -2.7
15/09/2021
13.02
 117,400 12.68 13.09 12.38 49,500 42,900 0.2
14/09/2021
12.68
 93,200 12.95 13.17 12.48 18,800 20,000 -0.0
13/09/2021
12.95
 115,500 13.34 13.41 12.90 15,300 33,700 -0.5
10/09/2021
13.34
 105,000 13.17 13.46 13.17 20,700 20,300 0.0
09/09/2021
13.17
 141,000 13.65 13.65 13.07 17,200 31,900 -0.4
08/09/2021
13.65
 109,600 13.26 13.65 13.26 50,400 21,400 0.8
07/09/2021
13.26
 132,900 13.90 13.90 13.26 9,700 45,100 -1.0
06/09/2021
13.90
 536,700 13.95 13.95 12.97 328,200 352,000 -0.6
01/09/2021
13.95
 181,500 14.34 14.38 13.75 8,500 46,800 -1.1
31/08/2021
14.34
 174,400 14.34 14.34 13.65 9,800 47,800 -1.1
30/08/2021
14.34
 308,400 13.60 14.38 13.17 12,200 205,700 -5.4
27/08/2021
13.60
 506,100 12.73 13.60 12.31 273,200 157,700 3.2
26/08/2021
12.73
 184,000 12.19 12.92 11.97 81,600 53,500 0.7
25/08/2021
12.19
 48,900 12.31 12.31 11.97 19,100 24,800 -0.1
24/08/2021
12.31
 251,200 11.51 12.31 11.17 212,600 60,300 3.7
23/08/2021
11.51
 146,800 11.70 12.19 11.51 47,700 31,400 0.4
20/08/2021
11.70
 268,600 12.48 12.53 11.70 37,900 32,200 0.1
19/08/2021
12.48
 102,400 12.78 12.78 12.43 700 28,300 -0.7
18/08/2021
12.78
 126,300 12.48 12.87 12.53 39,600 23,800 0.4
17/08/2021
12.48
 149,500 13.02 13.02 12.48 14,600 35,100 -0.5
16/08/2021
13.02
 183,200 13.02 13.02 12.63 28,000 55,500 -0.7
13/08/2021
13.02
 161,700 12.92 13.07 12.48 45,100 35,000 0.1
12/08/2021
12.92
 337,900 12.34 12.92 12.09 98,200 59,700 1.0
11/08/2021
12.34
 138,200 12.63 12.73 12.34 60,300 54,400 0.2
10/08/2021
12.63
 244,900 12.14 12.63 12.14 113,300 51,100 1.6
09/08/2021
12.14
 217,300 11.60 12.14 11.36 47,600 31,100 0.4
06/08/2021
11.60
 206,600 11.80 11.90 11.41 106,300 31,900 1.8
05/08/2021
11.80
 207,800 11.75 11.95 11.29 64,000 63,900 0.0
04/08/2021: Cổ tức tiền mặt tỉ lệ: 12%
04/08/2021
11.75
 263,100 11.60 12.17 11.70 110,700 46,700 1.6
03/08/2021
11.60
 460,100 10.91 11.60 10.91 54,700 34,500 0.5
02/08/2021
10.91
 194,500 10.70 11.14 10.75 4,800 59,700 -1.3
30/07/2021
10.70
 86,300 10.47 10.89 10.47 18,700 24,900 -0.1
29/07/2021
10.47
 180,600 10.54 10.91 10.31 45,700 129,300 -1.9
28/07/2021
10.54
 179,400 11.09 11.14 10.54 36,200 86,300 -1.1
27/07/2021
11.09
 146,800 11.33 11.33 10.77 37,100 57,900 -0.5
26/07/2021
11.33
 83,400 10.72 11.33 10.47 10,300 35,900 -0.6
23/07/2021
10.72
 142,400 11.23 11.56 10.72 31,000 61,600 -0.7
22/07/2021
11.23
 256,900 10.82 11.35 10.72 103,100 77,400 0.6
21/07/2021
10.82
 147,600 11.05 11.07 10.77 85,000 63,500 0.5
20/07/2021
11.05
 294,300 10.49 11.05 10.14 248,200 107,200 3.3
19/07/2021
10.49
 231,900 10.63 10.91 10.07 143,700 89,000 1.2
16/07/2021
10.63
 123,300 10.44 10.68 10.21 112,100 35,000 1.7
15/07/2021
10.44
 156,900 9.93 10.44 9.66 120,900 122,300 -0.0
14/07/2021
9.93
 128,500 10.21 10.26 9.75 59,300 80,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |