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

22.95
0
(0%)
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
(2026-02-23) 		-2.25 -9.04% 2,653,500 159,600 3.6
21.90
24.90
22.95
2 tháng
(2026-01-16) 		-2.45 -9.76% 7,852,300 865,400 21.0
21.90
26.75
22.95
3 tháng
(2025-12-17) 		1.25 5.84% 12,282,500 1,230,800 30.3
21.30
26.75
22.95
6 tháng
(2025-09-18) 		-3.65 -13.88% 22,348,400 -416,100 -4.5
21.30
28.10
22.95
12 tháng
(2025-03-24) 		2.94 14.91% 40,869,300 -3,937,490 -172.2
17.74
31.59
22.95
24 tháng
(2024-03-27) 		7.31 47.69% 58,339,400 -2,565,949 -129.7
14.93
31.59
22.95
36 tháng
(2023-04-03) 		8.52 60.29% 86,473,700 -5,585,377 -214.0
12.65
31.59
22.95
60 tháng
(2021-04-12) 		12.28 118.32% 122,379,800 -4,196,302 -177.1
9.28
31.59
22.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
10.21
 43,700 10.19 10.26 9.98 100 9,000 -0.2
12/07/2021
10.19
 197,300 10.54 10.63 9.82 134,200 50,600 1.8
09/07/2021
10.54
 110,500 10.54 10.63 10.35 52,600 22,000 0.7
08/07/2021
10.54
 114,900 10.58 10.63 10.37 55,900 22,700 0.6
07/07/2021
10.58
 176,900 10.31 10.58 9.84 49,600 31,000 0.4
06/07/2021
10.31
 206,400 10.86 10.86 10.31 45,600 67,700 -0.5
05/07/2021
10.86
 126,300 10.68 10.86 10.58 34,200 25,200 0.2
02/07/2021
10.68
 73,400 10.49 10.79 10.49 26,600 16,200 0.2
01/07/2021
10.49
 310,000 10.72 10.86 10.44 47,800 248,400 -4.5
30/06/2021
10.72
 113,900 10.91 11.05 10.68 44,400 25,000 0.5
29/06/2021
10.91
 178,800 10.77 11.09 10.82 48,600 31,000 0.4
28/06/2021
10.77
 89,800 10.56 11.00 10.56 1,300 24,000 -0.5
25/06/2021
10.56
 161,300 10.44 10.86 10.35 16,200 43,800 -0.6
24/06/2021
10.44
 91,500 10.56 10.58 10.44 2,100 18,700 -0.4
23/06/2021
10.56
 129,700 10.82 10.91 10.54 200 20,000 -0.5
22/06/2021
10.82
 129,700 10.77 11.09 10.79 2,100 26,200 -0.6
21/06/2021
10.77
 215,600 11.16 11.16 10.77 14,500 46,300 -0.7
18/06/2021
11.16
 185,400 11.16 11.47 11.05 41,400 32,400 0.2
17/06/2021
11.16
 160,700 11.60 11.60 11.07 1,800 34,100 -0.8
16/06/2021
11.60
 306,400 11.42 11.95 10.75 74,900 44,500 0.8
15/06/2021
11.42
 275,100 11.35 11.58 11.30 55,000 42,900 0.3
14/06/2021
11.35
 390,300 10.70 11.44 10.91 167,200 9,100 3.8
11/06/2021
10.70
 352,100 10.37 11.09 10.49 104,300 37,100 1.6
10/06/2021
10.37
 196,100 10.03 10.37 10.03 30,600 34,500 -0.1
09/06/2021
10.03
 96,700 9.82 10.21 9.89 37,000 55,800 -0.4
08/06/2021
9.82
 160,700 10.26 10.40 9.75 93,300 36,500 1.3
07/06/2021
10.26
 195,600 10.17 10.44 10.17 20,300 41,000 -0.5
04/06/2021
10.17
 174,300 10.19 10.35 9.98 73,400 46,800 0.6
03/06/2021
10.19
 264,800 9.59 10.24 9.61 92,400 43,700 1.1
02/06/2021
9.59
 90,100 9.38 9.59 9.38 16,700 20,000 -0.1
01/06/2021
9.38
 34,600 9.40 9.47 9.28 1,600 8,000 -0.1
31/05/2021
9.40
 54,400 9.40 9.45 9.28 6,600 11,300 -0.1
28/05/2021
9.40
 57,600 9.33 9.42 9.31 0 17,400 -0.3
27/05/2021
9.33
 59,900 9.45 9.47 9.31 1,600 14,600 -0.3
26/05/2021
9.45
 48,700 9.47 9.49 9.33 0 10,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |