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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |