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) 		-1.95 -7.83% 2,692,200 118,400 2.7
21.90
24.90
22.95
2 tháng
(2026-01-19) 		-1.85 -7.46% 7,500,500 823,400 20.1
21.90
26.75
22.95
3 tháng
(2025-12-18) 		1.65 7.75% 12,184,500 1,290,800 31.6
21.30
26.75
22.95
6 tháng
(2025-09-19) 		-3.30 -12.57% 22,138,200 -547,600 -7.8
21.30
28.10
22.95
12 tháng
(2025-03-24) 		3.24 16.43% 40,908,000 -3,978,690 -173.1
17.74
31.59
22.95
24 tháng
(2024-03-28) 		7.21 45.81% 58,279,300 -2,682,449 -132.7
14.93
31.59
22.95
36 tháng
(2023-04-03) 		8.82 62.41% 86,512,400 -5,626,577 -214.9
12.65
31.59
22.95
60 tháng
(2021-04-13) 		12.74 124.73% 122,266,400 -4,285,202 -179.1
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)
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
23/09/2020
8.92
 115,020 8.92 8.99 8.83 20,000 15,000 0.1
22/09/2020
8.92
 114,300 9.03 9.03 8.79 10,000 23,710 -0.3
21/09/2020
9.03
 93,300 9.03 9.12 8.88 10,000 22,000 -0.2
18/09/2020
9.03
 81,240 9.03 9.08 8.92 10,000 20,000 -0.2
17/09/2020
9.03
 272,530 8.72 9.10 8.72 10,000 25,000 -0.3
16/09/2020
8.72
 75,730 8.74 8.74 8.63 10,000 30,000 -0.4
15/09/2020
8.74
 99,670 8.74 8.79 8.65 17,060 39,000 -0.4
14/09/2020
8.74
 120,450 8.76 8.79 8.63 10,000 45,000 -0.7
11/09/2020
8.76
 70,580 8.76 8.76 8.63 13,100 20,000 -0.1
10/09/2020
8.76
 44,140 8.70 8.76 8.65 5,020 0 0.1
09/09/2020
8.70
 126,490 8.67 8.76 8.50 17,000 53,000 -0.7
08/09/2020
8.67
 77,190 8.76 8.76 8.59 10,000 20,000 -0.2
07/09/2020
8.76
 80,330 8.76 8.85 8.65 7,010 10,000 -0.1
04/09/2020
8.76
 80,380 8.81 8.81 8.54 20,050 10,000 0.2
03/09/2020
8.81
 93,390 8.85 8.85 8.67 10,000 30,000 -0.4
01/09/2020
8.85
 73,720 8.88 8.92 8.70 15,220 15,000 0.0
31/08/2020
8.88
 209,360 8.74 8.96 8.74 11,900 40,000 -0.6
28/08/2020
8.74
 211,970 8.56 8.79 8.47 13,000 47,000 -0.7
27/08/2020
8.56
 126,360 8.50 8.56 8.34 13,000 35,200 -0.4
26/08/2020
8.50
 96,140 8.54 8.56 8.38 5,000 30,000 -0.5
25/08/2020
8.54
 155,100 8.32 8.65 8.34 0 20,000 -0.4
24/08/2020
8.32
 118,220 8.12 8.38 8.07 9,000 10,000 -0.0
21/08/2020
8.12
 115,650 7.80 8.23 7.72 15,000 22,000 -0.1
20/08/2020
7.80
 65,480 7.78 7.87 7.67 5,000 52,200 -0.8
19/08/2020
7.78
 71,720 7.78 7.80 7.63 6,500 50,000 -0.7
18/08/2020
7.78
 58,050 7.80 7.87 7.58 10,000 13,000 -0.0
17/08/2020
7.80
 23,690 7.89 8.01 7.76 400 0 0.0
14/08/2020
7.89
 97,540 7.96 7.98 7.80 240,000 265,000 -0.4
13/08/2020
7.96
 58,120 8.01 8.01 7.89 23,100 24,220 -0.0
12/08/2020
8.01
 45,890 8.12 8.12 7.94 5,100 24,000 -0.3
11/08/2020
8.12
 60,380 8.21 8.21 8.03 10,800 20,000 -0.2
10/08/2020
8.21
 33,000 8.18 8.30 8.12 5,000 15,000 -0.2
07/08/2020
8.18
 70,200 8.03 8.30 8.03 10,200 23,000 -0.2
06/08/2020
8.03
 71,500 7.78 8.03 7.72 19,420 20,000 -0.0
05/08/2020
7.78
 26,820 7.76 7.87 7.67 1,100 10,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |