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)
04/12/2019
11.42
 2,710 11.42 11.42 10.86 1,710 1,180 0.0
03/12/2019
11.42
 200 11.60 11.60 11.42 200 0 0.0
02/12/2019
11.60
 16,800 11.31 11.60 10.61 1,000 11,800 -0.3
29/11/2019
11.31
 6,200 11.28 11.53 11.24 6,000 0 0.2
28/11/2019
11.28
 500 11.31 11.31 11.28 500 0 0.0
27/11/2019
11.31
 2,020 11.35 11.35 11.31 2,000 0 0.1
26/11/2019
11.35
 1,000 11.35 11.35 11.35 1,000 0 0.0
25/11/2019
11.35
 900 11.35 11.35 10.59 300 600 -0.0
22/11/2019
11.35
 13,900 11.46 11.46 10.70 10,000 4,160 0.1
21/11/2019
11.46
 15,890 11.53 11.53 10.93 12,000 3,500 0.2
20/11/2019
11.53
 11,450 11.57 11.57 11.53 11,430 0 0.3
19/11/2019
11.57
 1,260 11.60 11.60 10.90 1,250 0 0.0
18/11/2019
11.60
 141,810 11.60 11.60 10.79 119,310 133,540 -0.3
15/11/2019
11.60
 17,000 11.60 11.60 11.02 2,000 12,000 -0.2
14/11/2019
11.60
 200 11.60 11.60 11.60 200 0 0.0
13/11/2019
11.60
 8,250 11.55 11.60 11.06 3,000 4,500 -0.0
12/11/2019
11.55
 5,350 11.57 11.57 11.48 135,340 130,000 0.1
11/11/2019
11.57
 200 11.60 11.60 11.57 200 0 0.0
08/11/2019
11.60
 1,750 11.57 11.60 11.13 500 1,200 -0.0
07/11/2019
11.57
 2,820 11.60 11.60 11.08 300 2,500 -0.1
06/11/2019
11.60
 300 11.60 11.60 11.60 300 0 0.0
05/11/2019
11.60
 1,040 11.60 11.60 11.60 1,000 0 0.0
04/11/2019
11.60
 10,600 11.60 11.60 10.93 9,030 1,820 0.2
01/11/2019
11.60
 1,510 11.51 11.60 11.37 1,500 10 0.0
31/10/2019
11.51
 4,030 11.51 11.51 11.15 4,010 0 0.1
30/10/2019
11.51
 20,840 11.24 11.51 10.46 11,820 3,800 0.2
29/10/2019
11.24
 5,310 11.24 11.24 10.70 5,000 420 0.1
28/10/2019
11.24
 1,210 10.77 11.24 10.70 1,000 500 0.0
25/10/2019
10.77
 10 11.28 11.28 10.77 0 0 0
24/10/2019
11.28
 20 11.31 11.31 11.26 0 0 0
23/10/2019
11.31
 1,630 11.33 11.33 10.75 300 1,000 -0.0
22/10/2019
11.33
 2,040 11.37 11.37 10.70 1,000 1,000 0.0
21/10/2019
11.37
 5,000 11.15 11.37 11.24 5,000 0 0.1
18/10/2019
11.15
 500 11.04 11.15 11.15 500 0 0.0
17/10/2019
11.04
 7,740 10.75 11.06 10.75 6,730 740 0.1
16/10/2019
10.75
 680 10.75 10.75 10.39 510 0 0.0
15/10/2019
10.75
 1,000 10.75 10.75 10.75 1,000 0 0.0
14/10/2019
10.75
 5,000 10.48 10.75 10.48 5,000 500 0.1
11/10/2019
10.48
 400 10.66 10.66 10.48 300 0 0.0
10/10/2019
10.66
 1,000 10.66 10.66 10.66 1,000 0 0.0
09/10/2019
10.66
 810 10.68 10.68 10.35 800 0 0.0
08/10/2019
10.68
 700 10.70 10.70 10.68 700 0 0.0
07/10/2019
10.70
 9,110 10.66 10.70 10.10 5,000 6,000 -0.0
04/10/2019
10.66
 2,000 10.68 10.68 10.41 500 1,000 -0.0
03/10/2019
10.68
 510 10.68 10.68 10.37 500 0 0.0
02/10/2019
10.68
 100 10.68 10.68 10.68 0 0 0
01/10/2019
10.68
 6,500 10.70 10.70 10.68 6,500 0 0.2
30/09/2019
10.70
 5,010 10.48 10.70 10.37 5,000 0 0.1
27/09/2019
10.48
 5,020 10.39 10.48 10.12 5,000 0 0.1
26/09/2019
10.39
 1,510 10.48 10.48 10.39 1,500 0 0.0
25/09/2019
10.48
 9,060 10.48 10.75 10.03 5,000 3,000 0.0
24/09/2019
10.48
 30 10.48 10.48 10.48 20 0 0.0
23/09/2019
10.48
 17,400 10.79 10.79 10.17 5,000 10,500 -0.1
20/09/2019
10.79
 500 10.79 10.79 10.79 500 0 0.0
19/09/2019
10.79
 500 10.79 10.79 10.79 500 0 0.0
18/09/2019
10.79
 5,020 10.70 10.79 10.70 5,000 0 0.1
17/09/2019
10.70
 2,920 10.68 10.79 10.39 1,720 300 0.0
16/09/2019
10.68
 620 10.44 10.68 10.68 620 0 0.0
13/09/2019
10.44
 1,450 10.35 10.44 10.35 0 1,340 -0.0
12/09/2019
10.35
 620 10.61 10.61 10.35 580 200 0.0
11/09/2019
10.61
 7,800 10.61 10.61 10.08 7,000 7,300 -0.0
10/09/2019
10.61
 1,500 10.66 10.66 10.61 1,500 500 0.0
09/09/2019
10.66
 1,020 10.68 10.68 10.64 1,010 620 0.0
06/09/2019
10.68
 5,000 10.70 10.70 10.59 5,000 0 0.1
05/09/2019
10.70
 1,000 10.66 10.70 10.70 1,000 60 0.0
04/09/2019
10.66
 1,700 10.70 10.70 10.37 1,600 800 0.0
03/09/2019
10.70
 8,120 10.70 10.70 10.28 5,100 4,460 0.0
30/08/2019
10.70
 5,750 10.66 10.70 10.44 5,100 2,980 0.1
29/08/2019
10.66
 2,500 10.70 10.70 10.35 1,500 1,000 0.0
28/08/2019
10.70
 6,900 10.61 10.70 10.30 5,220 3,500 0.0
27/08/2019
10.61
 10,000 10.66 10.66 10.26 1,100 10,000 -0.2
26/08/2019
10.66
 8,060 10.66 10.66 10.17 5,200 6,900 -0.0
23/08/2019
10.66
 3,550 10.75 10.75 10.30 2,000 1,500 0.0
22/08/2019
10.75
 7,080 10.66 10.75 10.44 5,100 2,000 0.1
21/08/2019
10.66
 5,260 10.68 10.68 10.35 3,100 3,550 -0.0
20/08/2019
10.68
 9,470 10.66 10.68 10.03 5,100 4,000 0.0
19/08/2019
10.66
 2,220 10.70 10.70 10.26 1,850 0 0.0
16/08/2019: Cổ tức tiền mặt tỉ lệ: 7%
16/08/2019
10.70
 8,050 10.39 10.70 10.39 8,000 6,540 0.0
15/08/2019
10.39
 3,040 10.43 10.43 9.79 3,000 0 0.1
14/08/2019
10.43
 7,320 10.26 10.43 9.57 5,270 2,500 0.1
13/08/2019
10.26
 2,310 10.39 10.39 9.79 1,000 1,040 -0.0
12/08/2019
10.39
 7,120 10.39 10.39 9.92 6,280 3,990 0.1
09/08/2019
10.39
 2,750 10.39 10.39 9.72 1,340 1,800 -0.0
08/08/2019
10.39
 8,000 9.92 10.39 9.27 5,000 3,260 0.0
07/08/2019
9.92
 5,970 10.39 10.39 9.92 1,110 3,000 -0.0
06/08/2019
10.39
 2,400 10.39 10.39 10.05 2,000 900 0.0
05/08/2019
10.39
 1,040 10.39 10.39 10.39 1,000 1,010 -0.0
02/08/2019
10.39
 1,000 10.39 10.39 10.39 1,000 0 0.0
01/08/2019
10.39
 1,190 10.37 10.39 10.30 880 0 0.0
31/07/2019
10.37
 6,210 10.30 10.37 9.96 6,000 0 0.1
30/07/2019
10.30
 5,000 10.05 10.30 10.00 5,000 0 0.1
29/07/2019
10.05
 3,000 10.39 10.39 10.05 3,000 0 0.1
26/07/2019
10.39
 11,110 10.48 10.48 9.92 10,390 0 0.2
25/07/2019
10.48
 2,000 9.96 10.48 10.48 2,000 0 0.0
24/07/2019
9.96
 5,050 9.96 9.96 9.96 5,000 0 0.1
23/07/2019
9.96
 2,310 9.96 9.96 9.61 1,020 0 0.0
22/07/2019
9.96
 5,800 9.35 9.96 9.14 5,000 0 0.1
19/07/2019
9.35
 1,120 9.35 9.35 9.09 1,100 0 0.0
18/07/2019
9.35
 1,560 9.35 9.35 9.09 1,000 0 0.0
17/07/2019
9.35
 8,000 9.40 9.40 8.75 6,000 1,270 0.1

Chính sách bảo mật | Điều khoản sử dụng |