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

24.95
0.05
(0.20%)
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
(2025-12-29) 		1.40 5.96% 5,132,600 1,035,500 25.1
22.40
25.45
24.95
2 tháng
(2025-12-01) 		3 13.70% 8,761,000 -347,300 -5.3
21.30
25.45
24.95
3 tháng
(2025-10-30) 		-0.10 -0.40% 12,988,000 -1,404,400 -29.8
21.30
25.50
24.95
6 tháng
(2025-08-01) 		2.09 9.17% 29,134,800 -3,456,489 -151.3
21.30
31.59
24.95
12 tháng
(2025-02-03) 		5.75 30.04% 37,007,600 -4,375,050 -182.8
17.74
31.59
24.95
24 tháng
(2024-02-15) 		9.21 58.74% 54,267,300 -2,931,386 -138.2
14.93
31.59
24.95
36 tháng
(2023-02-13) 		11.31 83.18% 81,202,300 -5,841,875 -219.1
12.65
31.59
24.95
60 tháng
(2021-02-23) 		15.06 153.03% 119,215,900 -4,786,602 -190.7
9.28
31.59
24.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/08/2020
7.76
 64,500 7.49 7.85 7.51 8,150 22,000 -0.2
03/08/2020
7.49
 33,950 7.36 7.49 7.31 6,000 10,000 -0.1
31/07/2020
7.36
 34,640 7.49 7.49 7.22 8,000 15,000 -0.1
30/07/2020
7.49
 35,130 7.51 7.51 7.18 24,400 10,000 0.2
29/07/2020
7.51
 78,610 7.47 7.51 6.96 24,400 10,000 0.2
28/07/2020
7.47
 68,180 7.27 7.51 6.91 10,030 16,500 -0.1
27/07/2020
7.27
 87,350 7.80 7.80 7.27 41,000 12,000 0.5
24/07/2020
7.80
 97,060 8.23 8.23 7.67 43,000 10,000 0.6
23/07/2020
8.23
 66,360 8.30 8.30 8.09 19,500 21,990 -0.0
22/07/2020
8.30
 53,690 8.36 8.36 8.18 22,000 39,000 -0.3
21/07/2020
8.36
 43,630 8.36 8.36 8.21 5,600 17,000 -0.2
20/07/2020
8.36
 33,050 8.47 8.47 8.32 7,000 10,000 -0.1
17/07/2020
8.47
 52,180 8.61 8.61 8.38 5,000 32,690 -0.5
16/07/2020
8.61
 62,050 8.61 8.61 8.43 4,000 30,000 -0.5
15/07/2020
8.61
 46,660 8.70 8.70 8.52 8,000 20,000 -0.2
14/07/2020
8.70
 42,440 8.65 8.72 8.54 15,000 28,000 -0.2
13/07/2020
8.65
 55,590 8.59 8.72 8.54 12,000 22,820 -0.2
10/07/2020
8.59
 78,470 8.67 8.67 8.47 15,090 15,180 -0.0
09/07/2020
8.67
 57,380 8.67 8.67 8.59 18,180 27,000 -0.2
08/07/2020
8.67
 34,880 8.70 8.70 8.54 13,000 20,000 -0.1
07/07/2020
8.70
 47,280 8.79 8.79 8.56 13,000 25,500 -0.2
06/07/2020
8.79
 41,070 8.81 8.81 8.65 12,000 22,000 -0.2
03/07/2020
8.81
 61,570 8.88 8.88 8.63 15,900 26,000 -0.2
02/07/2020
8.88
 29,250 8.88 8.88 8.67 10,000 10,000 0.0
01/07/2020
8.88
 22,920 8.88 8.88 8.56 12,700 10,000 0.1
30/06/2020
8.88
 77,930 8.83 8.88 8.34 45,000 10,000 0.7
29/06/2020
8.83
 85,950 9.12 9.12 8.50 26,000 0 0.5
26/06/2020
9.12
 56,660 9.14 9.14 8.99 7,000 20,000 -0.3
25/06/2020
9.14
 63,310 9.23 9.23 8.96 16,000 10 0.3

Chính sách bảo mật | Điều khoản sử dụng |