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)
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
04/05/2018
13.01
 620 13.09 13.09 12.99 0 0 0
03/05/2018
13.09
 3,030 13.09 13.09 12.48 3,000 990 0.1
02/05/2018
13.09
 5,460 13.09 13.09 12.29 3,000 3,900 -0.0
27/04/2018
13.09
 2,080 13.09 13.09 12.27 1,980 1,000 0.0
26/04/2018
13.09
 3,020 13.09 13.09 12.25 3,000 2,600 0.0
24/04/2018
13.09
 6,360 13.52 13.52 13.09 6,360 4,570 0.1
23/04/2018
13.52
 5,590 13.31 13.52 12.55 5,010 600 0.1
20/04/2018
13.31
 3,200 13.73 13.73 13.09 3,000 3,020 -0.0
19/04/2018
13.73
 7,470 14.07 14.07 13.09 6,000 710 0.2
18/04/2018
14.07
 12,900 13.18 14.07 12.40 6,240 5,350 0.0
17/04/2018
13.18
 12,610 13.58 13.58 12.63 8,210 11,960 -0.1
16/04/2018
13.58
 11,730 13.85 13.85 12.90 6,620 7,100 -0.0
13/04/2018
13.85
 24,140 12.97 13.85 12.50 16,300 13,000 0.1
12/04/2018
12.97
 16,870 13.35 13.35 12.50 3,000 15,380 -0.4
11/04/2018
13.35
 37,960 13.79 13.79 13.09 16,000 31,770 -0.5
10/04/2018
13.79
 25,090 13.81 13.81 13.31 9,520 15,650 -0.2
09/04/2018
13.81
 17,180 14.02 14.36 13.77 4,370 17,000 -0.4
06/04/2018
14.02
 48,670 14.87 14.87 13.90 20,230 48,550 -0.9
05/04/2018
14.87
 35,720 14.70 14.87 13.77 17,040 34,170 -0.6
04/04/2018
14.70
 28,830 14.78 14.78 14.17 11,200 27,940 -0.6
03/04/2018
14.78
 3,830 14.78 14.78 14.74 3,030 2,000 0.0
02/04/2018
14.78
 11,700 15.42 15.42 14.45 2,940 9,200 -0.2
30/03/2018
15.42
 16,300 14.81 15.42 14.17 15,300 1,150 0.5
29/03/2018
14.81
 0 14.81 14.81 14.81 0 0 0
28/03/2018
14.81
 16,300 14.74 14.81 14.72 16,300 12,360 0.1
27/03/2018
14.74
 16,450 14.76 14.76 14.07 16,300 8,920 0.3
26/03/2018
14.76
 3,560 14.78 14.78 14.00 2,000 0 0.1
23/03/2018
14.78
 20,980 14.76 14.78 13.96 20,800 10,980 0.3
22/03/2018
14.76
 2,030 14.78 14.78 14.76 2,000 220 0.1
21/03/2018
14.78
 23,490 14.68 14.78 14.28 20,930 2,390 0.6
20/03/2018
14.68
 4,020 14.78 14.78 14.62 40 60 -0.0
19/03/2018
14.78
 21,010 13.85 14.78 14.57 15,940 12,910 0.1
16/03/2018
13.85
 38,970 14.78 14.78 13.85 1,820 36,870 -1.2
15/03/2018
14.78
 37,150 15.21 15.21 14.36 12,130 36,500 -0.8

Chính sách bảo mật | Điều khoản sử dụng |