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)
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
04/05/2016
9.69
 168,400 9.33 9.69 9.53 31,000 0 0.7
29/04/2016
9.33
 636,150 8.72 9.33 8.76 326,250 290,000 0.8
28/04/2016
8.72
 122,220 8.56 8.76 8.48 42,500 0 0.9
27/04/2016
8.56
 77,200 8.44 8.80 8.44 1,230 200 0.0
26/04/2016
8.44
 69,790 8.44 8.52 8.28 0 2,540 -0.1
25/04/2016
8.44
 40,540 8.40 8.68 8.11 6,500 0 0.1
22/04/2016
8.40
 15,330 8.20 8.44 8.15 5,000 3,690 0.0
21/04/2016
8.20
 33,370 8.15 8.44 8.15 5,820 20,320 -0.3
20/04/2016
8.15
 38,330 8.40 8.48 8.15 0 0 0
19/04/2016
8.40
 19,820 8.32 8.40 8.07 0 0 0
15/04/2016
8.32
 13,690 8.36 8.48 8.32 2,270 0 0.0
14/04/2016
8.36
 33,940 8.32 8.48 8.28 4,700 0 0.1
13/04/2016
8.32
 42,350 8.56 8.56 8.28 3,000 0 0.1
12/04/2016
8.56
 38,490 8.56 8.64 8.32 569,600 534,100 0.8
11/04/2016
8.56
 84,360 8.64 8.68 8.48 48,000 390 1.0
08/04/2016
8.64
 69,590 8.60 8.72 8.44 35,700 6,010 0.6
07/04/2016
8.60
 58,650 8.48 8.60 8.07 48,020 0 1.0
06/04/2016
8.48
 65,500 8.20 8.48 7.99 54,500 0 1.1
05/04/2016
8.20
 44,820 7.87 8.20 7.87 12,000 3,800 0.2
04/04/2016
7.87
 73,970 8.07 8.07 7.87 10,000 100 0.2
01/04/2016
8.07
 92,680 8.32 8.36 8.07 0 0 0
31/03/2016
8.32
 182,370 8.76 8.76 8.28 35,000 0 0.7
30/03/2016
8.76
 101,750 8.92 8.92 8.48 40,000 0 0.9
29/03/2016
8.92
 237,310 8.68 9.00 8.68 64,800 2,500 1.4
28/03/2016
8.68
 100,170 8.52 8.84 8.64 20,000 290 0.4
25/03/2016
8.52
 474,130 7.99 8.52 8.07 46,000 156,310 -2.3
24/03/2016
7.99
 98,350 7.87 8.15 7.83 51,400 0 1.0
23/03/2016
7.87
 95,790 8.07 8.15 7.83 21,300 0 0.4
22/03/2016
8.07
 91,090 8.20 8.20 8.07 32,300 0 0.7
21/03/2016
8.20
 41,470 8.20 8.24 8.03 13,000 0 0.3
18/03/2016
8.20
 45,340 8.20 8.32 8.20 13,780 0 0.3
17/03/2016
8.20
 96,150 8.15 8.40 8.15 33,660 0 0.7
16/03/2016
8.15
 106,020 8.07 8.40 7.99 12,500 0 0.3
15/03/2016
8.07
 116,800 8.28 8.28 7.87 49,630 0 1.0
14/03/2016
8.28
 71,700 8.32 8.60 8.28 10 0 0.0
11/03/2016
8.32
 75,100 8.48 8.60 8.32 41,250 0 0.9
10/03/2016
8.48
 77,400 8.28 8.48 8.28 2,500 0 0.1
09/03/2016
8.28
 77,290 8.48 8.48 8.28 22,000 0 0.5
08/03/2016
8.48
 124,630 8.48 8.64 8.48 50,130 2,000 1.0
07/03/2016
8.48
 232,660 8.84 8.92 8.48 54,400 28,950 0.6
04/03/2016
8.84
 221,840 8.64 8.96 8.64 52,600 52,360 -0.0
03/03/2016
8.64
 180,940 8.80 9.08 8.60 85,000 11,000 1.6
02/03/2016
8.80
 572,450 8.28 8.84 8.07 98,800 10,000 1.9
01/03/2016
8.28
 135,250 8.68 8.84 8.28 0 5,000 -0.1
29/02/2016
8.68
 180,920 8.88 8.88 8.68 72,000 0 1.6
26/02/2016
8.88
 281,200 8.68 8.88 8.32 90,000 6,550 1.8
25/02/2016
8.68
 323,680 8.84 9.45 8.68 265,000 278,730 -0.3
24/02/2016
8.84
 246,250 8.28 8.84 8.36 40,000 2,600 0.8
23/02/2016
8.28
 760,540 7.75 8.28 7.91 80,000 21,350 1.2
22/02/2016
7.75
 82,020 7.27 7.75 7.75 0 0 0
19/02/2016
7.27
 42,370 6.82 7.27 7.27 0 0 0
18/02/2016
6.82
 42,530 6.38 6.82 6.82 0 0 0
17/02/2016
6.38
 22,660 6.38 6.46 6.38 0 0 0
16/02/2016
6.38
 53,590 6.26 6.46 6.26 0 0 0
15/02/2016
6.26
 11,330 6.30 6.30 6.06 0 4,900 -0.1
05/02/2016
6.30
 17,370 6.34 6.34 6.30 0 860 -0.0
04/02/2016
6.34
 16,570 6.34 6.38 6.34 0 0 0
03/02/2016
6.34
 20,890 6.30 6.34 6.06 0 0 0
02/02/2016
6.30
 26,430 6.14 6.30 6.14 0 0 0
01/02/2016
6.14
 38,390 6.34 6.42 6.14 0 0 0
29/01/2016
6.34
 36,520 6.38 6.42 6.30 0 0 0
28/01/2016
6.38
 63,350 6.42 6.46 6.34 0 0 0
27/01/2016
6.42
 71,800 6.26 6.46 6.26 0 0 0
26/01/2016
6.26
 90,750 6.30 6.62 6.18 0 15,380 -0.2

Chính sách bảo mật | Điều khoản sử dụng |