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)
12/07/2017
16.47
 1,300 16.41 16.47 16.39 0 100 -0.0
11/07/2017
16.41
 7,810 16.35 16.41 15.67 7,800 0 0.3
10/07/2017
16.35
 16,130 16.41 16.41 16.14 16,130 8,430 0.3
07/07/2017
16.41
 7,570 16.28 16.41 15.78 1,000 150 0.0
06/07/2017
16.28
 550 16.30 16.30 16.28 0 0 0
05/07/2017
16.30
 4,300 16.39 16.39 16.05 1,000 0 0.0
04/07/2017
16.39
 7,130 16.45 16.45 16.11 4,000 3,320 0.0
03/07/2017
16.45
 11,840 16.56 16.56 16.18 6,000 11,200 -0.2
30/06/2017
16.56
 22,420 16.47 16.68 16.30 22,410 22,400 0.0
29/06/2017
16.47
 21,910 16.60 16.60 16.05 4,700 19,980 -0.6
28/06/2017
16.60
 14,190 16.68 16.68 16.18 5,400 14,180 -0.3
27/06/2017
16.68
 6,750 16.68 16.68 16.20 6,700 5,970 0.0
26/06/2017
16.68
 18,660 16.64 16.68 16.62 18,660 6,950 0.5
23/06/2017
16.64
 1,520 16.68 16.68 16.47 1,500 1,000 0.0
22/06/2017
16.68
 7,060 16.54 16.68 16.26 5,000 20 0.2
21/06/2017
16.54
 13,860 16.60 16.60 16.26 9,040 11,890 -0.1
20/06/2017
16.60
 20,140 16.90 16.90 16.07 7,550 20,100 -0.5
19/06/2017
16.90
 20,590 16.26 16.90 16.05 9,000 15,130 -0.2
16/06/2017
16.26
 10,610 16.47 16.47 15.63 0 10,610 -0.4
15/06/2017
16.47
 21,100 16.90 16.90 16.16 13,600 21,090 -0.3
14/06/2017
16.90
 10,100 16.47 16.90 15.63 8,000 0 0.3
13/06/2017
16.47
 3,530 16.47 16.68 16.47 3,510 340 0.1
12/06/2017
16.47
 12,870 16.90 16.90 16.47 10,700 8,980 0.1
09/06/2017
16.90
 9,450 16.90 16.90 16.20 6,550 7,360 -0.0
08/06/2017
16.90
 7,880 16.90 17.11 16.05 4,800 7,690 -0.1
07/06/2017
16.90
 26,910 16.90 16.98 16.64 26,910 25,600 0.1
06/06/2017
16.90
 5,170 17.28 17.28 16.90 5,000 5,160 -0.0
05/06/2017
17.28
 3,040 16.90 17.28 16.85 3,000 0 0.1
02/06/2017
16.90
 4,450 16.52 17.11 15.88 4,100 3,440 0.0
01/06/2017
16.52
 8,140 16.90 16.90 16.52 8,100 7,980 0.0
31/05/2017
16.90
 1,000 16.90 16.90 16.90 1,000 0 0.0
30/05/2017
16.90
 6,000 16.90 16.90 16.85 6,000 1,440 0.2
29/05/2017
16.90
 7,200 16.60 16.90 16.52 7,200 0 0.3
26/05/2017
16.60
 8,440 16.43 16.60 16.26 8,440 1,440 0.3
25/05/2017
16.43
 6,630 16.43 16.43 16.43 6,630 1,280 0.2
24/05/2017
16.43
 12,660 16.60 16.60 15.61 6,520 0 0.3
23/05/2017
16.60
 1,000 16.58 16.60 16.60 1,000 0 0.0
22/05/2017
16.58
 3,740 16.58 16.60 16.58 3,720 280 0.1
19/05/2017
16.58
 43,130 16.60 16.60 15.44 12,500 42,960 -1.1
18/05/2017
16.60
 8,530 16.60 16.60 16.56 8,530 760 0.3
17/05/2017
16.60
 2,000 16.47 16.60 16.60 2,000 1,000 0.0
16/05/2017
16.47
 2,900 16.35 16.47 16.05 2,770 0 0.1
15/05/2017
16.35
 8,600 16.05 16.35 15.50 6,700 1,900 0.2
12/05/2017
16.05
 0 16.05 16.05 16.05 0 0 0
11/05/2017
16.05
 1,020 16.01 16.05 16.05 1,000 0 0.0
10/05/2017
16.01
 17,380 16.05 16.09 15.97 11,500 16,350 -0.2
09/05/2017
16.05
 3,010 16.68 16.68 16.05 3,000 0 0.1
08/05/2017
16.68
 1,010 16.64 16.68 16.68 1,000 0 0.0
05/05/2017
16.64
 6,500 16.35 16.64 16.05 5,000 0 0.2
04/05/2017
16.35
 8,180 16.64 16.64 16.05 7,000 4,310 0.1
03/05/2017
16.64
 1,000 16.64 16.64 16.64 1,000 0 0.0
28/04/2017
16.64
 7,400 16.05 16.81 16.47 7,400 0 0.3
27/04/2017
16.05
 1,060 16.90 16.90 16.05 1,000 0 0.0
26/04/2017
16.90
 0 16.90 16.90 16.90 0 0 0
25/04/2017
16.90
 8,200 16.01 16.90 16.47 8,200 100 0.3
24/04/2017
16.01
 3,370 16.90 16.90 16.01 2,000 0 0.1
21/04/2017
16.90
 7,070 16.45 16.90 16.05 7,070 2,000 0.2
20/04/2017
16.45
 0 16.45 16.45 16.45 0 0 0
19/04/2017
16.45
 5,000 16.47 16.47 16.26 5,000 1,000 0.2
18/04/2017
16.47
 3,060 16.47 16.47 15.42 3,000 210 0.1
17/04/2017
16.47
 9,030 16.47 16.47 15.40 8,000 1,000 0.3
14/04/2017
16.47
 400 16.47 16.47 16.47 400 0 0.0
13/04/2017
16.47
 2,500 16.47 16.47 16.47 2,500 0 0.1
12/04/2017: Cổ tức tiền mặt tỉ lệ: 7%
12/04/2017
16.47
 3,470 16.49 16.79 16.47 2,070 0 0.1
11/04/2017
16.49
 9,860 16.49 16.49 15.35 8,600 1,250 0.3
10/04/2017
16.49
 150 16.54 16.54 16.49 0 50 -0.0
07/04/2017
16.54
 350 16.58 16.58 16.54 0 0 0
05/04/2017
16.58
 2,090 16.60 16.60 16.56 2,070 0 0.1
04/04/2017
16.60
 7,690 17.01 17.01 15.83 6,300 0 0.3
03/04/2017
17.01
 150 16.43 17.01 17.01 0 0 0
31/03/2017
16.43
 5,030 16.52 16.52 15.69 5,000 0 0.2
30/03/2017
16.52
 3,150 16.52 16.56 15.77 2,000 100 0.1
29/03/2017
16.52
 15,770 16.14 16.52 15.40 15,190 0 0.6
28/03/2017
16.14
 450 16.23 16.23 16.14 420 0 0.0
27/03/2017
16.23
 6,400 16.45 16.45 15.81 5,500 0 0.2
24/03/2017
16.45
 0 16.45 16.45 16.45 0 0 0
23/03/2017
16.45
 15,080 16.52 16.60 16.18 15,000 11,490 0.1
22/03/2017
16.52
 12,480 16.56 16.56 15.42 5,700 6,700 -0.0
21/03/2017
16.56
 9,040 16.12 16.56 15.35 4,000 6,000 -0.1
20/03/2017
16.12
 4,000 16.12 16.12 15.60 2,890 1,200 0.1
17/03/2017
16.12
 4,090 16.18 16.18 16.12 2,540 2,560 -0.0
16/03/2017
16.18
 0 16.18 16.18 16.18 0 0 0
15/03/2017
16.18
 0 16.18 16.18 16.18 0 0 0
14/03/2017
16.18
 100 16.18 16.18 16.18 0 0 0
13/03/2017
16.18
 0 16.18 16.18 16.18 0 0 0
10/03/2017
16.18
 8,370 16.56 16.56 15.98 7,070 8,130 -0.0
09/03/2017
16.56
 2,010 16.56 16.56 15.89 2,000 0 0.1
08/03/2017
16.56
 10,380 16.56 16.56 15.81 9,800 0 0.4
07/03/2017
16.56
 0 16.56 16.56 16.56 0 0 0
06/03/2017
16.56
 21,100 16.56 16.56 15.64 20,000 6,300 0.5
03/03/2017
16.56
 2,130 16.37 16.56 15.77 2,000 0 0.1
02/03/2017
16.37
 1,430 16.31 16.39 15.35 880 0 0.0
01/03/2017
16.31
 13,080 16.56 16.56 15.56 10,000 8,150 0.1
28/02/2017
16.56
 10 16.60 16.60 16.56 0 0 0
27/02/2017
16.60
 0 16.60 16.60 16.60 0 0 0
24/02/2017
16.60
 8,210 16.64 16.64 16.18 7,200 7,050 0.0
23/02/2017
16.64
 7,400 16.81 16.81 16.18 5,000 5,520 -0.0
22/02/2017
16.81
 13,570 17.18 17.18 16.33 10,000 11,490 -0.1
21/02/2017
17.18
 14,320 17.30 17.30 16.39 12,490 11,270 0.1
20/02/2017
17.30
 0 17.30 17.30 17.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |