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)
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
17/02/2017
17.30
 26,590 17.22 17.30 16.31 11,000 25,340 -0.6
16/02/2017
17.22
 7,500 17.14 17.22 16.97 7,000 0 0.3
15/02/2017
17.14
 11,680 17.43 17.43 16.43 6,700 10,000 -0.1
14/02/2017
17.43
 0 17.43 17.43 17.43 0 0 0
13/02/2017
17.43
 13,520 17.01 17.43 16.39 11,000 12,390 -0.1
10/02/2017
17.01
 10,610 17.01 17.01 16.18 8,000 6,310 0.1
09/02/2017
17.01
 12,050 17.43 17.43 16.39 7,000 10,950 -0.2
08/02/2017
17.43
 0 17.43 17.43 17.43 0 0 0
07/02/2017
17.43
 8,100 17.01 17.43 17.01 7,600 2,890 0.2
06/02/2017
17.01
 22,660 17.10 17.43 16.39 19,210 21,660 -0.1
03/02/2017
17.10
 28,100 17.43 17.64 16.60 26,290 27,090 -0.0
02/02/2017
17.43
 1,150 17.22 17.43 17.43 1,000 0 0.0
25/01/2017
17.22
 1,160 17.22 17.26 17.22 1,010 0 0.0
24/01/2017
17.22
 20,590 17.64 17.64 16.41 15,910 20,190 -0.2
23/01/2017
17.64
 2,000 17.10 17.64 17.64 2,000 0 0.1
20/01/2017
17.10
 16,810 17.18 17.84 16.31 5,900 14,310 -0.3
19/01/2017
17.18
 3,010 17.01 17.18 16.18 3,000 0 0.1
18/01/2017
17.01
 1,500 17.22 17.22 17.01 0 0 0
17/01/2017
17.22
 3,020 17.14 17.22 17.22 3,000 0 0.1
16/01/2017
17.14
 19,780 17.22 18.26 16.27 17,400 17,130 0.0
13/01/2017
17.22
 7,010 16.81 17.22 16.39 6,500 2,570 0.2
12/01/2017
16.81
 8,120 16.97 17.01 16.18 6,590 1,530 0.2
11/01/2017
16.97
 8,760 16.18 16.97 15.56 8,750 440 0.3
10/01/2017
16.18
 17,410 16.18 17.22 16.18 15,570 1,000 0.6
09/01/2017
16.18
 9,610 16.18 16.18 16.18 9,600 0 0.4
06/01/2017
16.18
 0 16.18 16.18 16.18 0 0 0
05/01/2017
16.18
 8,780 16.18 16.18 15.06 8,000 0 0.3
04/01/2017
16.18
 21,510 15.77 16.52 15.98 19,500 0 0.8
03/01/2017
15.77
 800 15.77 15.77 15.77 800 0 0.0
30/12/2016
15.77
 36,230 16.60 16.60 15.44 35,000 28,000 0.3
29/12/2016
16.60
 0 16.60 16.60 16.60 0 0 0
28/12/2016
16.60
 0 16.60 16.60 16.60 0 0 0
27/12/2016
16.60
 10,000 15.77 16.60 15.77 9,000 1,900 0.3
26/12/2016
15.77
 29,260 15.77 15.98 15.75 29,170 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |