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)
22/09/2016
16.60
 33,740 17.39 17.39 16.60 30,290 1,000 1.2
21/09/2016
17.39
 13,170 17.43 17.80 17.35 10,340 8,450 0.1
20/09/2016
17.43
 53,220 17.35 18.55 17.22 39,000 8,540 1.3
19/09/2016
17.35
 23,940 17.39 17.43 16.27 17,000 6,330 0.5
16/09/2016
17.39
 51,690 16.27 17.39 15.56 50,000 7,580 1.7
15/09/2016
16.27
 36,310 16.35 16.35 15.77 30,000 12,130 0.7
14/09/2016
16.35
 25,600 16.35 17.49 16.35 0 2,220 -0.1
13/09/2016
16.35
 60,490 15.31 16.37 15.31 42,500 9,000 1.3
12/09/2016
15.31
 55,480 14.32 15.31 13.36 54,970 0 2.0
09/09/2016
14.32
 49,900 14.32 14.52 14.32 44,000 990 1.5
08/09/2016
14.32
 58,660 13.49 14.32 13.44 57,600 14,340 1.4
07/09/2016
13.49
 9,050 13.65 14.11 13.49 8,000 7,100 0.0
06/09/2016
13.65
 21,860 12.82 13.65 12.49 19,200 500 0.6
05/09/2016
12.82
 27,630 12.66 12.82 12.66 26,000 0 0.8
01/09/2016
12.66
 29,030 12.61 12.86 12.45 28,000 0 0.9
31/08/2016
12.61
 11,720 12.37 12.66 12.37 8,000 1,000 0.2
30/08/2016
12.37
 16,290 12.37 12.45 12.32 15,500 0 0.5
29/08/2016
12.37
 47,200 11.78 12.45 11.78 36,200 8,580 0.8
26/08/2016
11.78
 13,200 11.95 11.95 11.78 10,000 0 0.3
25/08/2016
11.95
 28,030 11.78 11.95 11.78 23,500 6,010 0.5
24/08/2016
11.78
 20,970 11.83 11.83 11.49 15,000 910 0.4
23/08/2016
11.83
 24,320 11.83 11.83 11.37 22,000 0 0.6
22/08/2016
11.83
 30,700 11.78 11.87 11.78 29,900 3,000 0.8
19/08/2016
11.78
 38,230 11.62 11.83 11.29 29,900 0 0.8
18/08/2016
11.62
 8,580 11.83 11.83 11.54 1,200 0 0.0
17/08/2016
11.83
 38,290 11.54 11.83 11.49 29,350 7,000 0.6
16/08/2016
11.54
 12,260 11.83 11.83 11.45 0 0 0
15/08/2016
11.83
 12,700 11.83 11.95 11.74 5,840 0 0.2
12/08/2016
11.83
 14,090 11.87 11.87 11.62 10,500 0 0.3
11/08/2016
11.87
 28,410 11.83 11.91 11.62 20,000 0 0.6
10/08/2016
11.83
 37,040 11.99 11.99 11.29 30,000 0 0.9
09/08/2016
11.99
 20,940 11.99 12.03 11.70 20,600 0 0.6
08/08/2016
11.99
 27,770 11.91 11.99 11.62 22,200 0 0.6
05/08/2016
11.91
 97,400 11.25 11.91 10.79 69,320 0 1.9
04/08/2016
11.25
 46,300 12.03 12.08 11.25 6,480 0 0.2
03/08/2016
12.03
 10,880 12.03 12.12 11.58 7,000 0 0.2
02/08/2016
12.03
 38,920 11.83 12.03 11.37 29,000 0 0.8
01/08/2016
11.83
 52,630 11.66 11.83 11.20 45,000 0 1.3
29/07/2016
11.66
 11,730 11.62 11.74 11.45 0 0 0
28/07/2016
11.62
 9,760 11.62 11.78 11.45 1,000 0 0.0
27/07/2016
11.62
 53,610 11.20 11.62 11.20 34,270 2,520 0.9
26/07/2016
11.20
 25,600 11.41 11.83 11.20 11,680 0 0.3
25/07/2016
11.41
 56,410 11.20 11.83 10.87 25,600 0 0.7
22/07/2016
11.20
 91,350 11.16 11.29 10.79 40,520 0 1.1
21/07/2016
11.16
 83,110 10.95 11.33 10.79 48,000 0 1.3
20/07/2016
10.95
 176,660 10.95 11.20 10.66 107,690 0 2.8
19/07/2016
10.95
 178,960 10.50 11.08 10.50 128,000 0 3.3
18/07/2016
10.50
 15,880 10.54 10.54 10.46 0 0 0
15/07/2016
10.54
 20,540 10.37 10.58 10.37 14,650 0 0.4
14/07/2016
10.37
 198,620 10.08 10.75 10.08 33,790 1,000 0.8
13/07/2016
10.08
 35,840 10.08 10.25 10.00 5,000 16,400 -0.3
12/07/2016
10.08
 123,040 10.08 10.08 9.92 30,000 70,000 -1.0
11/07/2016
10.08
 34,920 10.21 10.29 10.08 18,000 0 0.4
08/07/2016
10.21
 69,760 10.29 10.29 9.96 32,900 0 0.8
07/07/2016
10.29
 107,190 10.08 10.29 9.83 45,800 0 1.1
06/07/2016
10.08
 108,980 9.75 10.17 9.75 50,000 0 1.2
05/07/2016
9.75
 185,770 10.29 10.37 9.75 4,090 0 0.1
04/07/2016
10.29
 46,160 10.29 10.71 10.04 0 10,000 -0.2
01/07/2016
10.29
 209,270 9.96 10.42 9.96 31,000 0 0.8
30/06/2016
9.96
 32,360 10.13 10.25 9.96 3,510 0 0.1
29/06/2016
10.13
 199,980 9.63 10.25 9.63 33,700 19,380 0.4
28/06/2016
9.63
 134,560 9.54 9.67 9.38 86,400 11,970 1.7
27/06/2016
9.54
 72,140 9.46 9.54 9.13 37,090 0 0.8
24/06/2016
9.46
 66,650 9.38 9.54 8.76 23,900 9,000 0.3
23/06/2016
9.38
 174,450 9.34 9.38 9.17 110,000 44,000 1.5
22/06/2016
9.34
 98,950 9.30 9.34 9.17 89,000 500 2.0
21/06/2016
9.30
 146,470 9.21 9.34 9.21 125,200 35,630 2.0
20/06/2016
9.21
 138,520 9.17 9.34 9.13 107,560 17,950 2.0
17/06/2016
9.17
 108,750 9.34 9.38 9.13 95,710 63,420 0.7
16/06/2016
9.34
 88,880 9.38 9.38 8.92 70,330 33,000 0.8
15/06/2016
9.38
 96,260 9.34 9.38 9.25 54,900 4,050 1.1
14/06/2016
9.34
 23,050 9.38 9.38 9.13 5,500 0 0.1
13/06/2016
9.38
 188,040 9.34 9.38 9.13 12,900 0 0.3
10/06/2016
9.34
 95,090 9.38 9.46 9.30 5,300 0 0.1
09/06/2016
9.38
 140,130 9.17 9.42 9.09 20,000 0 0.4
08/06/2016
9.17
 188,290 8.96 9.38 8.84 30,000 0 0.7
07/06/2016
8.96
 49,720 8.92 8.96 8.76 0 500 -0.0
06/06/2016
8.92
 26,070 8.92 8.96 8.80 304,430 306,280 -0.0
03/06/2016
8.92
 103,750 8.84 8.92 8.71 49,040 0 1.0
02/06/2016
8.84
 117,420 8.84 8.96 8.63 5,400 0 0.1
01/06/2016
8.84
 67,950 8.71 8.96 8.71 4,000 0 0.1
31/05/2016
8.71
 61,020 8.80 8.96 8.71 19,200 0 0.4
30/05/2016
8.80
 37,760 8.96 9.09 8.71 3,000 0 0.1
27/05/2016
8.96
 48,020 8.67 9.13 8.63 25,450 0 0.6
26/05/2016
8.67
 70,810 8.88 8.88 8.55 0 0 0
25/05/2016
8.88
 33,440 8.96 9.09 8.88 0 770 -0.0
24/05/2016
8.96
 29,130 9.00 9.00 8.84 0 0 0
23/05/2016
9.00
 31,270 8.88 9.09 8.80 3,000 0 0.1
20/05/2016
8.88
 53,650 9.00 9.13 8.80 5,490 0 0.1
19/05/2016
9.00
 9,370 9.09 9.13 8.96 0 0 0
18/05/2016
9.09
 45,350 9.05 9.30 9.00 23,130 0 0.5
17/05/2016
9.05
 78,970 9.00 9.25 8.96 1,000 1,630 -0.0
16/05/2016
9.00
 50,050 8.96 9.13 8.71 0 0 0
13/05/2016: Cổ tức tiền mặt tỉ lệ: 6%
13/05/2016
8.96
 85,770 8.92 9.17 8.92 0 10,000 -0.2
12/05/2016
8.92
 104,500 9.28 9.33 8.92 40,000 6,000 0.8
11/05/2016
9.28
 87,490 9.08 9.41 9.08 37,900 2,030 0.8
10/05/2016
9.08
 106,880 8.76 9.16 8.64 30,000 0 0.7
09/05/2016
8.76
 118,560 9.08 9.16 8.68 0 0 0
06/05/2016
9.08
 179,020 9.45 9.57 9.00 12,230 0 0.3
05/05/2016
9.45
 85,870 9.69 9.89 9.33 2,520 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |