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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |