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

24.95
0.05
(0.20%)
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
(2025-12-29) 		1.40 5.96% 5,132,600 1,035,500 25.1
22.40
25.45
24.95
2 tháng
(2025-12-01) 		3 13.70% 8,761,000 -347,300 -5.3
21.30
25.45
24.95
3 tháng
(2025-10-30) 		-0.10 -0.40% 12,988,000 -1,404,400 -29.8
21.30
25.50
24.95
6 tháng
(2025-08-01) 		2.09 9.17% 29,134,800 -3,456,489 -151.3
21.30
31.59
24.95
12 tháng
(2025-02-03) 		5.75 30.04% 37,007,600 -4,375,050 -182.8
17.74
31.59
24.95
24 tháng
(2024-02-15) 		9.21 58.74% 54,267,300 -2,931,386 -138.2
14.93
31.59
24.95
36 tháng
(2023-02-13) 		11.31 83.18% 81,202,300 -5,841,875 -219.1
12.65
31.59
24.95
60 tháng
(2021-02-23) 		15.06 153.03% 119,215,900 -4,786,602 -190.7
9.28
31.59
24.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2017
15.38
 5,010 15.33 15.38 15.33 5,010 0 0.2
30/08/2017
15.33
 55,230 15.31 15.33 14.49 35,100 50,200 -0.5
29/08/2017
15.31
 3,900 15.33 15.33 15.02 3,820 80 0.1
28/08/2017
15.33
 5,560 15.33 15.33 14.74 5,500 10 0.2
25/08/2017
15.33
 9,300 15.38 15.38 15.33 9,300 0 0.3
24/08/2017
15.38
 3,720 15.16 15.38 15.16 3,700 0 0.1
23/08/2017
15.16
 3,690 15.19 15.19 15.16 3,500 0 0.1
22/08/2017
15.19
 4,720 15.27 15.27 15.19 4,700 0 0.2
21/08/2017
15.27
 3,000 15.31 15.33 15.27 3,000 0 0.1
18/08/2017
15.31
 3,450 15.33 15.33 15.16 3,400 0 0.1
17/08/2017
15.33
 20,970 15.33 15.38 15.00 18,300 16,000 0.1
16/08/2017
15.33
 9,400 15.29 15.63 14.93 8,300 2,100 0.2
15/08/2017
15.29
 7,480 15.27 15.29 14.91 6,300 0 0.2
14/08/2017
15.27
 5,740 15.31 15.31 14.78 5,300 730 0.2
11/08/2017
15.31
 15,630 15.12 15.54 15.12 15,600 0 0.6
10/08/2017
15.12
 10,400 14.72 15.12 14.70 10,400 0 0.4
09/08/2017
14.72
 36,130 14.89 14.89 13.98 22,800 13,700 0.3
08/08/2017
14.89
 32,870 14.95 14.95 14.11 15,200 20,000 -0.2
07/08/2017
14.95
 23,610 14.62 15.21 14.36 9,300 16,000 -0.2
04/08/2017
14.62
 64,410 15.61 15.67 14.62 17,000 50,000 -1.2
03/08/2017
15.61
 29,890 15.76 15.76 15.29 16,100 20,480 -0.2
02/08/2017
15.76
 39,070 15.88 15.88 15.25 18,400 36,000 -0.6
01/08/2017
15.88
 31,670 15.97 15.97 15.29 15,600 20,100 -0.2
31/07/2017
15.97
 39,310 15.97 15.97 15.08 24,500 20,780 0.1
28/07/2017
15.97
 12,030 15.97 16.09 15.90 9,000 3,840 0.2
27/07/2017
15.97
 44,080 15.57 16.05 14.62 16,200 40,000 -0.8
26/07/2017
15.57
 21,730 15.71 16.22 14.95 7,300 20,160 -0.5
25/07/2017
15.71
 62,660 16.39 16.39 15.48 33,400 58,610 -0.9
24/07/2017
16.39
 23,260 15.99 16.39 16.01 19,100 16,000 0.1
21/07/2017
15.99
 12,930 16.58 16.58 15.99 10,600 10,300 0.0
20/07/2017
16.58
 10,410 16.68 16.68 15.88 5,600 10,400 -0.2
19/07/2017
16.68
 26,820 16.68 16.68 15.73 16,020 26,000 -0.4
18/07/2017
16.68
 10,700 16.20 16.68 15.67 10,010 10,010 0.0
17/07/2017
16.20
 2,480 16.47 16.90 16.20 0 2,460 -0.1
14/07/2017
16.47
 2,300 16.45 16.47 16.09 2,000 300 0.1
13/07/2017
16.45
 5,310 16.47 16.47 15.86 5,300 4,710 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |