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)
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
16/07/2019
9.40
 6,310 8.79 9.40 8.31 5,400 2,020 0.1
15/07/2019
8.79
 1,020 8.79 8.79 8.66 1,000 0 0.0
12/07/2019
8.79
 1,040 8.79 8.79 8.75 1,020 0 0.0
11/07/2019
8.79
 200 8.79 8.79 8.75 0 0 0
10/07/2019
8.79
 8,420 8.70 8.79 8.42 5,020 0 0.1
09/07/2019
8.70
 3,800 8.62 8.70 8.42 1,700 1,700 0.0
08/07/2019
8.62
 4,520 8.62 8.62 8.59 4,520 1,900 0.1
05/07/2019
8.62
 3,360 8.62 8.62 8.33 1,000 1,500 -0.0
04/07/2019
8.62
 4,860 8.62 8.62 8.33 2,530 2,520 0.0
03/07/2019
8.62
 2,500 8.62 8.62 8.25 2,000 0 0.0
02/07/2019
8.62
 7,130 8.38 8.62 8.38 6,990 1,890 0.1
01/07/2019
8.38
 1,040 8.31 8.53 8.31 1,010 0 0.0
28/06/2019
8.31
 5,650 8.25 8.31 8.23 5,500 610 0.1
27/06/2019
8.25
 11,910 8.25 8.27 8.10 8,400 8,740 -0.0
26/06/2019
8.25
 9,940 8.49 8.49 8.23 2,100 7,760 -0.1
25/06/2019
8.49
 8,560 8.66 8.66 8.20 6,000 7,420 -0.0
24/06/2019
8.66
 6,110 8.49 8.66 8.16 5,000 3,350 0.0
21/06/2019
8.49
 32,550 8.36 8.49 8.14 24,780 30,000 -0.1
20/06/2019
8.36
 18,110 8.55 8.64 8.36 13,170 15,750 -0.0
19/06/2019
8.55
 39,000 8.83 8.83 8.33 29,410 36,310 -0.1
18/06/2019
8.83
 16,050 8.88 8.88 8.62 10,590 11,630 -0.0
17/06/2019
8.88
 1,950 9.05 9.05 8.88 1,700 770 0.0
14/06/2019
9.05
 36,120 8.92 9.05 8.64 22,220 34,110 -0.2
13/06/2019
8.92
 3,940 9.09 9.09 8.90 1,510 3,270 -0.0
12/06/2019
9.09
 5,000 9.22 9.31 9.09 5,000 3,700 0.0
11/06/2019
9.22
 20,790 8.96 9.48 8.90 12,950 16,000 -0.1
10/06/2019
8.96
 16,630 9.14 9.63 8.92 11,280 15,990 -0.1
07/06/2019
9.14
 9,050 9.31 9.31 8.88 7,000 5,690 0.0
06/06/2019
9.31
 1,220 9.14 9.35 9.31 1,000 0 0.0
05/06/2019
9.14
 1,150 9.14 9.14 9.14 1,000 700 0.0
04/06/2019
9.14
 1,230 9.31 9.31 9.09 1,000 620 0.0
03/06/2019
9.31
 7,890 9.09 9.31 8.92 4,690 4,170 0.0
31/05/2019
9.09
 13,260 9.27 9.27 8.98 6,600 10,700 -0.1
30/05/2019
9.27
 100 9.35 9.35 9.27 100 100 0
29/05/2019
9.35
 6,980 9.44 9.61 8.94 6,110 6,400 -0.0
28/05/2019
9.44
 12,510 9.53 9.96 9.44 300 8,400 -0.2
27/05/2019
9.53
 870 9.63 9.70 9.53 0 210 -0.0
24/05/2019
9.63
 1,000 9.63 9.63 9.63 1,000 150 0.0
23/05/2019
9.63
 19,010 9.61 9.72 9.31 15,090 16,530 -0.0
22/05/2019
9.61
 7,720 9.76 9.76 9.53 770 5,020 -0.1
21/05/2019
9.76
 1,100 9.85 9.85 9.76 1,000 0 0.0
20/05/2019
9.85
 0 9.85 9.85 9.85 0 0 0
17/05/2019
9.85
 6,590 9.87 9.87 9.74 6,030 5,000 0.0
16/05/2019
9.87
 6,590 9.72 9.89 9.63 4,000 5,000 -0.0
15/05/2019
9.72
 5,030 9.81 9.89 9.72 4,790 5,000 -0.0
14/05/2019
9.81
 6,000 9.74 9.81 9.59 5,000 5,000 0.0
13/05/2019
9.74
 3,950 9.74 9.74 9.66 2,000 3,360 -0.0
10/05/2019
9.74
 5,470 9.83 9.83 9.61 5,000 4,730 0.0
09/05/2019
9.83
 0 9.83 9.83 9.83 0 0 0
08/05/2019
9.83
 940 9.87 9.87 9.61 0 0 0
07/05/2019
9.87
 9,100 9.92 9.92 9.57 6,680 7,100 -0.0
06/05/2019
9.92
 0 9.92 9.92 9.92 0 0 0
03/05/2019
9.92
 11,100 10.02 10.05 9.53 5,810 7,290 -0.0
02/05/2019
10.02
 48,150 10.11 10.11 9.63 45,190 46,110 -0.0
26/04/2019
10.11
 1,050 10.11 10.11 10.11 1,000 0 0.0
25/04/2019
10.11
 6,890 9.96 10.11 9.87 520 5,000 -0.1
24/04/2019
9.96
 800 10.05 10.05 9.96 0 800 -0.0
23/04/2019
10.05
 21,910 10.09 10.09 9.79 19,260 18,800 0.0
22/04/2019
10.09
 10,710 10.30 10.30 9.87 9,330 7,080 0.1
19/04/2019
10.30
 4,000 10.39 10.39 10.30 3,000 2,300 0.0
18/04/2019
10.39
 7,330 9.79 10.39 9.74 5,000 3,430 0.0
17/04/2019
9.79
 56,890 10.52 10.52 9.79 42,120 55,740 -0.3
16/04/2019
10.52
 19,510 10.30 10.52 9.96 14,380 14,500 0.0
12/04/2019
10.30
 820 10.52 10.52 10.30 810 10 0.0

Chính sách bảo mật | Điều khoản sử dụng |