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)
18/02/2021
9.45
 82,500 9.47 9.54 9.38 2,900 41,000 -0.8
17/02/2021
9.47
 91,400 9.28 9.75 9.28 14,800 76,800 -1.3
09/02/2021
9.28
 27,100 9.10 9.42 9.10 2,700 11,000 -0.2
08/02/2021
9.10
 97,500 9.61 9.61 9.05 5,000 41,900 -0.7
05/02/2021
9.61
 43,100 9.56 9.75 9.56 16,900 25,200 -0.2
04/02/2021
9.56
 30,400 9.47 9.89 9.33 1,200 21,800 -0.4
03/02/2021
9.47
 81,200 9.24 9.47 9.26 15,700 59,700 -0.9
02/02/2021
9.24
 77,900 9.10 9.26 8.82 5,200 32,000 -0.5
01/02/2021
9.10
 34,400 9.49 9.49 9.10 100 11,300 -0.2
29/01/2021
9.49
 133,100 9.54 9.75 8.89 2,100 3,700 -0.0
28/01/2021
9.54
 191,300 10.24 10.24 9.54 59,800 35,900 0.5
27/01/2021
10.24
 202,200 10.21 10.35 9.52 64,200 38,000 0.6
26/01/2021
10.21
 82,000 10.44 10.58 9.98 6,200 28,100 -0.5
25/01/2021
10.44
 220,400 10.31 10.82 10.07 3,800 37,600 -0.8
22/01/2021
10.31
 61,100 10.40 10.42 9.98 3,300 13,600 -0.2
21/01/2021
10.40
 144,200 10.21 10.40 9.96 6,100 47,200 -0.9
20/01/2021
10.21
 221,000 9.98 10.21 9.33 106,200 26,800 1.7
19/01/2021
9.98
 133,900 10.68 10.68 9.93 827,600 824,600 0.1
18/01/2021
10.68
 151,600 10.68 10.70 10.58 10,300 24,400 -0.3
15/01/2021
10.68
 145,300 10.63 10.72 10.56 10,900 7,300 0.1
14/01/2021
10.63
 119,700 10.58 10.63 10.54 3,500 10,300 -0.2
13/01/2021
10.58
 168,600 10.77 10.91 10.58 23,700 18,900 0.1
12/01/2021
10.77
 287,700 10.56 11.05 10.42 13,600 20,900 -0.2
11/01/2021
10.56
 177,700 10.77 10.82 10.44 800 21,100 -0.5
08/01/2021
10.77
 160,700 10.86 10.95 10.72 1,500 15,500 -0.3
07/01/2021
10.86
 137,500 10.84 11.14 10.84 0 0 0
06/01/2021
10.84
 209,600 10.65 11.00 10.65 5,600 0 0.1
05/01/2021
10.65
 117,000 10.68 10.68 10.58 9,000 10,000 -0.0
04/01/2021
10.68
 245,500 10.77 10.91 10.68 9,000 10,000 -0.0
31/12/2020
10.77
 121,300 10.77 10.82 10.58 15,080 2,290 0.3
30/12/2020
10.77
 238,810 10.54 10.95 10.40 26,800 1,000 0.6
29/12/2020
10.54
 464,650 10.21 10.68 10.31 66,850 28,510 0.9
28/12/2020
10.21
 480,070 9.98 10.58 10.12 19,860 0 0.4
25/12/2020
9.98
 230,410 9.75 10.42 9.75 17,590 168,000 -3.2
24/12/2020
9.75
 164,730 9.75 9.89 9.38 5,700 500 0.1
23/12/2020
9.75
 166,780 9.75 10.14 9.75 0 300 -0.0
22/12/2020
9.75
 117,420 9.86 9.91 9.75 1,600 300 0.0
21/12/2020
9.86
 166,500 9.82 9.98 9.14 5,000 0 0.1
18/12/2020
9.82
 89,730 9.70 9.86 9.70 0 300 -0.0
17/12/2020
9.70
 158,180 9.86 9.89 9.68 47,900 500 1.0
16/12/2020
9.86
 167,680 9.52 9.86 9.52 160 10,000 -0.2
15/12/2020
9.52
 83,140 9.61 9.63 9.52 0 0 0
14/12/2020
9.61
 190,880 9.47 9.66 9.45 12,800 336,930 -6.5
11/12/2020
9.47
 107,370 9.45 9.52 9.28 7,500 20,000 -0.3
10/12/2020
9.45
 110,090 9.45 9.45 9.28 10,080 38,520 -0.6
09/12/2020
9.45
 250,890 9.19 9.54 9.19 5,980 26,540 -0.4
08/12/2020
9.19
 88,920 9.33 9.33 9.19 19,900 22,160 -0.0
07/12/2020
9.33
 90,590 9.38 9.38 9.28 12,100 20,000 -0.2
04/12/2020
9.38
 155,700 9.05 9.42 9.05 24,520 20,000 0.1
03/12/2020
9.05
 67,400 9.14 9.14 9.03 22,900 25,000 -0.0
02/12/2020
9.14
 67,650 9.14 9.14 8.96 20,720 13,600 0.1
01/12/2020
9.14
 115,360 9.14 9.14 8.94 9,080 61,750 -1.0
30/11/2020
9.14
 48,680 9.19 9.19 9.07 6,880 15,000 -0.2
27/11/2020
9.19
 87,490 9.07 9.19 9.03 7,000 55,000 -0.9
26/11/2020
9.07
 97,170 9.14 9.21 9.05 6,330 24,000 -0.3
25/11/2020
9.14
 56,930 9.14 9.26 8.96 5,000 10,900 -0.1
24/11/2020
9.14
 66,960 9.24 9.24 9.05 10,500 21,000 -0.2
23/11/2020
9.24
 65,130 9.47 9.47 9.10 20,000 10,000 0.2
20/11/2020
9.47
 88,550 9.47 9.52 9.14 37,870 11,300 0.5
19/11/2020
9.47
 81,840 9.31 9.54 9.33 6,000 10,000 -0.1
18/11/2020
9.31
 205,940 9.14 9.40 9.05 4,500 0 0.1
17/11/2020
9.14
 99,070 9.01 9.14 8.91 6,680 0 0.1
16/11/2020
9.01
 62,770 8.82 9.01 8.82 8,400 0 0.2
13/11/2020
8.82
 81,060 8.82 8.87 8.73 12,140 0 0.2
12/11/2020
8.82
 31,130 8.82 8.82 8.77 5,000 6,200 -0.0
11/11/2020
8.82
 41,970 8.84 8.87 8.77 5,870 2,400 0.1
10/11/2020
8.84
 75,390 8.82 8.84 8.77 19,670 15,000 0.1
09/11/2020
8.82
 67,790 8.91 8.91 8.73 11,150 0 0.2
06/11/2020
8.91
 36,310 8.96 9.03 8.75 6,000 10,400 -0.1
05/11/2020
8.96
 14,570 8.94 8.96 8.84 6,000 0 0.1
04/11/2020
8.94
 42,750 8.94 8.96 8.82 3,800 0 0.1
03/11/2020
8.94
 32,930 8.94 9.19 8.82 3,000 0 0.1
02/11/2020
8.94
 48,630 8.89 9.38 8.94 5,000 0 0.1
30/10/2020
8.89
 27,900 8.94 9.05 8.82 15,000 0 0.3
29/10/2020
8.94
 54,770 8.96 8.96 8.59 17,060 0 0.3
28/10/2020: Cổ tức tiền mặt tỉ lệ: 8%
28/10/2020
8.96
 68,780 9.10 9.14 8.82 21,080 4,000 0.3
27/10/2020
9.10
 96,220 8.99 9.10 8.88 13,050 0 0.3
26/10/2020
8.99
 103,510 9.23 9.23 8.99 25,690 20,000 0.1
23/10/2020
9.23
 66,640 9.23 9.23 9.05 11,900 5,210 0.1
22/10/2020
9.23
 96,390 9.23 9.23 8.88 14,060 10,000 0.1
21/10/2020
9.23
 104,720 9.37 9.54 9.19 13,640 10,000 0.1
20/10/2020
9.37
 103,630 9.37 9.37 9.14 17,770 0 0.4
19/10/2020
9.37
 196,030 9.28 9.50 9.23 7,740 15,010 -0.2
16/10/2020
9.28
 221,050 9.59 9.59 9.23 24,800 10,000 0.3
15/10/2020
9.59
 205,200 9.86 9.86 9.41 30,160 20,060 0.2
14/10/2020
9.86
 277,420 9.54 10.01 9.72 5,840 20,000 -0.3
13/10/2020
9.54
 480,760 8.92 9.54 8.94 5,870 51,180 -1.0
12/10/2020
8.92
 306,990 8.67 9.01 8.74 5,000 32,000 -0.5
09/10/2020
8.67
 94,570 8.61 8.67 8.47 12,200 0 0.2
08/10/2020
8.61
 99,420 8.56 8.61 8.45 12,000 20,000 -0.1
07/10/2020
8.56
 73,250 8.67 8.67 8.56 15,000 10,000 0.1
06/10/2020
8.67
 75,120 8.65 8.76 8.59 5,000 13,340 -0.2
05/10/2020
8.65
 101,300 8.38 8.65 8.38 3,000 20,000 -0.3
02/10/2020
8.38
 189,070 8.61 8.79 8.38 15,000 0 0.3
01/10/2020
8.61
 59,580 8.47 8.65 8.47 0 0 0
30/09/2020
8.47
 79,510 8.54 8.59 8.47 0 9,000 -0.2
29/09/2020
8.54
 142,670 8.79 8.85 8.54 10,000 15,000 -0.1
28/09/2020
8.79
 101,740 8.81 8.90 8.76 10,000 28,190 -0.4
25/09/2020
8.81
 75,590 8.90 8.90 8.76 10,000 15,000 -0.1
24/09/2020
8.90
 70,820 8.92 8.92 8.83 10,000 15,020 -0.1

Chính sách bảo mật | Điều khoản sử dụng |