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

24.70
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
(2026-05-13) 		1.50 6.49% 1,885,700 926,715 0
23
24.70
24.70
2 tháng
(2026-04-13) 		1.05 4.46% 3,434,000 926,073 0
23
24.70
24.70
3 tháng
(2026-03-16) 		1.95 8.61% 5,591,200 870,773 -1.8
22.65
24.70
24.70
6 tháng
(2025-12-15) 		2.90 13.36% 18,034,300 2,083,873 28.2
21.30
26.75
24.70
12 tháng
(2025-06-17) 		3.26 15.25% 43,078,300 -2,787,617 -165.2
21.09
31.59
24.70
24 tháng
(2024-06-24) 		5.85 31.22% 56,103,600 -2,511,626 -156.3
17.15
31.59
24.70
36 tháng
(2023-06-28) 		10.39 73.15% 83,032,300 -1,841,513 -132.7
12.65
31.59
24.70
60 tháng
(2021-07-08) 		14.06 133.46% 121,262,200 -3,399,229 -181.0
9.93
31.59
24.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2018
10.52
 2,720 11.02 11.02 10.26 1,520 220 0.0
26/10/2018
11.02
 2,010 11.08 11.08 10.43 0 0 0
25/10/2018
11.08
 0 11.08 11.08 11.08 0 0 0
24/10/2018
11.08
 1,010 11.08 11.08 11.08 1,000 0 0.0
23/10/2018
11.08
 5,160 11.04 11.08 10.33 5,100 0 0.1
22/10/2018
11.04
 6,300 11.04 11.04 11.04 1,000 1,350 -0.0
19/10/2018
11.04
 0 11.04 11.04 11.04 0 0 0
18/10/2018
11.04
 1,030 11.08 11.08 10.65 1,000 0 0.0
17/10/2018
11.08
 1,500 11.13 11.13 10.91 1,000 0 0.0
16/10/2018
11.13
 110 11.26 11.26 11.13 0 0 0
15/10/2018
11.26
 5,810 11.17 11.26 10.52 5,000 1,000 0.1
12/10/2018
11.17
 6,150 11.04 11.17 10.37 5,020 1,000 0.1
11/10/2018
11.04
 17,870 11.26 11.26 10.50 11,300 2,610 0.2
10/10/2018
11.26
 8,670 11.24 11.26 10.54 2,000 4,500 -0.1
09/10/2018
11.24
 2,020 11.26 11.26 11.00 1,000 1,000 0.0
08/10/2018
11.26
 7,890 11.43 11.43 11.04 5,020 0 0.1
05/10/2018
11.43
 19,800 11.24 11.43 10.95 3,450 16,700 -0.3
04/10/2018
11.24
 5,640 11.26 11.26 11.17 500 1,500 -0.0
03/10/2018
11.26
 3,330 11.69 11.69 11.11 0 0 0
02/10/2018
11.69
 4,370 11.82 11.82 11.43 1,500 100 0.0
01/10/2018
11.82
 18,900 11.43 11.82 11.17 220 6,790 -0.2
28/09/2018
11.43
 25,620 11.43 11.43 11.04 8,080 18,000 -0.3
27/09/2018
11.43
 26,920 11.43 11.56 11.08 2,170 23,650 -0.5
26/09/2018
11.43
 5,630 11.30 11.43 11.30 0 0 0
25/09/2018
11.30
 5,910 11.41 11.41 11.26 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |