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)
24/09/2018
11.41
 1,080 11.67 11.67 11.41 0 0 0
21/09/2018
11.67
 15,980 11.47 11.67 11.13 6,510 13,000 -0.2
20/09/2018
11.47
 15,930 11.30 11.89 11.04 3,200 14,200 -0.3
19/09/2018
11.30
 12,790 11.65 11.65 11.26 5,740 12,260 -0.2
18/09/2018
11.65
 4,500 11.58 11.65 11.26 1,000 3,500 -0.1
17/09/2018
11.58
 11,320 11.58 11.58 11.04 720 10,620 -0.3
14/09/2018
11.58
 10,930 11.93 11.93 11.58 1,020 7,580 -0.2
13/09/2018
11.93
 5,620 12.30 12.30 11.89 2,010 5,030 -0.1
12/09/2018
12.30
 4,010 12.30 12.30 11.89 1,410 1,000 0.0
11/09/2018
12.30
 10,880 12.27 12.38 11.80 5,280 7,490 -0.1
10/09/2018
12.27
 10,620 12.25 12.27 11.65 8,720 6,800 0.1
07/09/2018
12.25
 4,730 12.34 12.34 11.56 2,830 2,000 0.0
06/09/2018
12.34
 11,570 12.49 12.49 11.76 7,640 7,000 0.0
05/09/2018
12.49
 2,500 12.56 12.56 11.91 1,500 1,000 0.0
04/09/2018
12.56
 3,310 12.34 12.56 12.02 1,000 2,050 -0.0
31/08/2018
12.34
 10,040 12.12 12.34 11.97 2,900 4,000 -0.0
30/08/2018
12.12
 2,930 12.56 12.56 11.95 60 2,000 -0.1
29/08/2018
12.56
 8,100 12.60 12.60 12.12 710 3,000 -0.1
28/08/2018
12.60
 7,510 12.12 12.75 11.73 1,500 3,060 -0.0
27/08/2018
12.12
 1,010 12.17 12.17 12.12 0 1,000 -0.0
24/08/2018
12.17
 3,680 12.51 12.51 12.12 50 3,660 -0.1
23/08/2018
12.51
 1,490 12.60 12.64 12.38 160 1,000 -0.0
22/08/2018
12.60
 6,680 12.58 12.60 12.12 2,000 3,720 -0.0
21/08/2018
12.58
 2,000 12.99 12.99 12.56 200 2,000 -0.1
20/08/2018
12.99
 1,900 12.97 12.99 12.27 900 1,000 -0.0
17/08/2018
12.97
 15,110 12.99 12.99 12.36 2,340 12,790 -0.3
16/08/2018
12.99
 5,610 13.16 13.16 12.56 5,000 2,520 0.1
15/08/2018
13.16
 340 12.99 13.29 12.99 230 0 0.0
14/08/2018
12.99
 9,000 12.90 12.99 12.53 1,000 8,090 -0.2
13/08/2018
12.90
 3,850 12.64 12.95 12.34 1,000 2,200 -0.0
10/08/2018
12.64
 3,860 13.03 13.03 12.36 1,100 3,860 -0.1
09/08/2018
13.03
 12,680 13.86 13.86 12.95 9,100 12,130 -0.1
08/08/2018
13.86
 4,860 13.86 13.86 13.03 3,000 0 0.1
07/08/2018
13.86
 5,400 13.86 13.86 12.99 5,000 0 0.2
06/08/2018
13.86
 0 13.86 13.86 13.86 0 0 0
03/08/2018
13.86
 5,140 13.86 13.86 12.90 3,710 1,590 0.1
02/08/2018
13.86
 2,000 13.42 13.86 13.86 2,000 0 0.1
01/08/2018
13.42
 8,990 13.94 13.94 12.97 4,800 0 0.1
31/07/2018
13.94
 8,160 13.12 13.94 12.73 7,500 5,050 0.1
30/07/2018
13.12
 600 13.12 13.12 13.12 570 0 0.0
27/07/2018
13.12
 6,160 12.34 13.12 11.80 0 5,560 -0.2
26/07/2018
12.34
 1,000 12.30 12.34 12.34 1,000 0 0.0
25/07/2018
12.30
 40 12.34 12.34 12.30 40 10 0.0
24/07/2018
12.34
 1,000 12.30 12.34 12.34 1,000 120 0.0
23/07/2018
12.30
 3,360 12.40 12.40 11.76 2,410 0 0.1
20/07/2018
12.40
 60 12.47 12.47 12.40 0 0 0
19/07/2018
12.47
 8,000 12.69 12.69 12.38 8,000 6,210 0.1
18/07/2018
12.69
 10,600 12.47 12.69 11.69 5,310 10,480 -0.1
17/07/2018
12.47
 2,030 12.47 12.47 11.69 1,510 500 0.0
16/07/2018
12.47
 4,300 12.49 12.49 11.65 2,500 520 0.1
13/07/2018
12.49
 10 12.49 12.49 12.49 0 0 0
12/07/2018
12.49
 5,510 11.69 12.49 10.93 4,350 2,700 0.0
11/07/2018
11.69
 3,120 11.89 11.93 11.52 2,000 0 0.1
10/07/2018
11.89
 10,020 11.93 11.93 11.60 10,000 5,750 0.1
09/07/2018
11.93
 5,020 11.93 11.93 11.86 5,000 3,650 0.0
06/07/2018
11.93
 1,000 11.93 11.93 11.93 1,000 970 0.0
05/07/2018
11.93
 7,340 12.08 12.08 11.32 6,000 5,950 0.0
04/07/2018
12.08
 10 11.95 12.08 12.08 0 10 -0.0
03/07/2018
11.95
 5,020 12.10 12.10 11.30 5,000 2,670 0.1
02/07/2018
12.10
 60 11.76 12.43 12.10 0 0 0
29/06/2018
11.76
 2,020 11.86 11.86 11.69 2,000 1,010 0.0
28/06/2018
11.86
 8,180 11.95 11.99 11.69 5,000 6,980 -0.1
27/06/2018
11.95
 6,270 12.06 12.12 11.73 6,000 5,930 0.0
26/06/2018
12.06
 1,120 12.06 12.12 12.06 1,000 1,070 -0.0
25/06/2018: Cổ tức tiền mặt tỉ lệ: 7%
25/06/2018
12.06
 1,080 12.10 12.77 11.56 1,010 1,010 -0
22/06/2018
12.10
 4,120 12.12 12.12 11.62 2,080 0 0.1
21/06/2018
12.12
 4,020 12.17 12.17 11.62 4,000 3,880 0.0
20/06/2018
12.17
 6,740 12.08 12.17 11.62 6,000 5,000 0.0
19/06/2018
12.08
 10,000 12.25 12.25 11.40 4,000 9,020 -0.1
18/06/2018
12.25
 4,870 12.42 12.42 11.93 4,000 970 0.1
15/06/2018
12.42
 1,550 12.42 12.55 11.87 1,000 1,540 -0.0
14/06/2018
12.42
 3,660 12.80 12.80 12.00 3,010 1,730 0.0
13/06/2018
12.80
 12,270 12.88 12.88 12.00 1,000 720 0.0
12/06/2018
12.88
 1,160 12.80 12.88 12.88 1,160 0 0.0
11/06/2018
12.80
 5,820 12.88 12.88 12.38 4,570 5,000 -0.0
08/06/2018
12.88
 13,310 12.88 13.20 12.44 2,000 10,690 -0.3
07/06/2018
12.88
 10,560 12.88 12.88 12.23 10,000 0 0.3
06/06/2018
12.88
 480 12.95 12.95 12.21 0 0 0
05/06/2018
12.95
 0 12.95 12.95 12.95 0 0 0
04/06/2018
12.95
 6,140 12.99 12.99 12.25 1,870 4,270 -0.1
01/06/2018
12.99
 150 13.07 13.07 12.97 0 0 0
31/05/2018
13.07
 3,050 13.05 13.07 13.07 3,000 2,850 0.0
30/05/2018
13.05
 0 13.05 13.05 13.05 0 0 0
29/05/2018
13.05
 2,300 13.05 13.05 12.14 1,000 0 0.0
28/05/2018
13.05
 70 13.07 13.07 13.05 70 0 0.0
25/05/2018
13.07
 5,440 13.07 13.07 12.42 5,000 0 0.2
24/05/2018
13.07
 4,000 13.09 13.09 12.88 4,000 0 0.1
23/05/2018
13.09
 12,330 13.09 13.09 12.21 10,000 4,170 0.2
22/05/2018
13.09
 2,190 13.09 13.09 12.33 2,000 50 0.1
21/05/2018
13.09
 1,670 13.09 13.09 12.29 0 330 -0.0
18/05/2018
13.09
 5,910 12.67 13.09 12.10 5,000 0 0.2
17/05/2018
12.67
 15,090 13.09 13.09 12.33 14,560 14,460 0.0
16/05/2018
13.09
 20,460 12.59 13.09 12.25 10,000 12,410 -0.1
15/05/2018
12.59
 7,100 12.67 12.67 12.08 5,740 2,700 0.1
14/05/2018
12.67
 2,680 12.71 12.71 12.10 2,000 2,000 0
11/05/2018
12.71
 5,060 13.09 13.09 12.25 5,000 4,190 0.0
10/05/2018
13.09
 2,010 13.09 13.09 12.33 2,000 1,740 0.0
09/05/2018
13.09
 15,780 12.25 13.09 11.45 9,000 9,160 0.0
08/05/2018
12.25
 4,650 12.38 12.38 11.83 136,620 136,630 -0.0
07/05/2018
12.38
 710 13.01 13.01 12.38 120 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |