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)
09/04/2015
6.94
 356,160 6.70 6.94 6.70 20,000 16,220 0.1
08/04/2015
6.70
 389,240 6.42 6.74 6.42 0 0 0
07/04/2015
6.42
 204,030 6.34 6.42 6.26 0 0 0
06/04/2015
6.34
 27,120 6.38 6.38 6.26 0 0 0
03/04/2015
6.38
 148,010 6.22 6.38 6.14 0 18,000 -0.3
02/04/2015
6.22
 134,300 6.10 6.22 5.89 0 11,990 -0.2
01/04/2015
6.10
 101,640 6.22 6.30 6.06 0 0 0
31/03/2015
6.22
 59,280 6.34 6.34 6.10 0 0 0
30/03/2015
6.34
 76,880 6.46 6.46 6.30 1,990 0 0.0
27/03/2015
6.46
 163,040 6.50 6.82 6.46 7,760 17,750 -0.2
26/03/2015
6.50
 370,770 6.10 6.50 6.02 29,660 0 0.5
25/03/2015
6.10
 33,850 6.14 6.14 6.06 300 0 0.0
24/03/2015: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2015
6.14
 115,780 6.10 6.38 6.02 300 0 0.0
23/03/2015
6.10
 109,640 6.21 6.32 6.10 2,550 0 0.0
20/03/2015
6.21
 160,530 6.21 6.21 6.13 0 0 0
19/03/2015
6.21
 146,930 6.29 6.36 6.21 16,410 0 0.3
18/03/2015
6.29
 80,830 6.36 6.36 6.29 0 0 0
17/03/2015
6.36
 290,930 6.17 6.40 6.21 14,000 0 0.2
16/03/2015
6.17
 404,600 6.13 6.36 6.06 10,000 135,890 -2.1
13/03/2015
6.13
 229,290 6.21 6.36 6.13 0 25,070 -0.4
12/03/2015
6.21
 202,160 6.17 6.29 6.13 14,000 77,120 -1.0
11/03/2015
6.17
 313,880 6.36 6.36 6.17 0 115,990 -1.9
10/03/2015
6.36
 258,690 6.32 6.40 6.25 0 110 -0.0
09/03/2015
6.32
 194,570 6.44 6.44 6.32 0 0 0
06/03/2015
6.44
 144,130 6.40 6.44 6.29 16,500 2,000 0.2
05/03/2015
6.40
 385,910 6.40 6.40 6.13 30,840 2,000 0.5
04/03/2015
6.40
 550,760 6.40 6.59 6.36 99,750 13,600 1.5
03/03/2015
6.40
 477,500 5.98 6.40 6.06 32,720 6,800 0.4
02/03/2015
5.98
 875,320 5.64 6.02 5.64 7,260 3,400 0.1
27/02/2015
5.64
 157,450 5.53 5.64 5.49 11,000 0 0.2
26/02/2015
5.53
 58,320 5.49 5.57 5.45 0 0 0
25/02/2015
5.49
 138,070 5.60 5.64 5.41 10,600 0 0.2
24/02/2015
5.60
 34,640 5.49 5.60 5.49 4,900 0 0.1
13/02/2015
5.49
 6,280 5.53 5.57 5.41 0 0 0
12/02/2015
5.53
 183,030 5.26 5.57 5.26 120,000 1,900 1.7
11/02/2015
5.26
 29,510 5.22 5.26 5.22 11,000 0 0.2
10/02/2015
5.22
 47,910 5.22 5.22 5.19 190 0 0.0
09/02/2015
5.22
 24,350 5.22 5.22 5.15 100 0 0.0
06/02/2015
5.22
 16,170 5.19 5.26 5.19 1,000 0 0.0
05/02/2015
5.19
 19,910 5.22 5.22 5.15 4,630 0 0.1
04/02/2015
5.22
 8,310 5.26 5.26 5.15 0 0 0
03/02/2015
5.26
 1,750 5.22 5.26 5.22 0 0 0
02/02/2015
5.22
 15,070 5.26 5.26 5.19 0 0 0
30/01/2015
5.26
 48,320 5.41 5.41 5.26 33,140 2,160 0.4
29/01/2015
5.41
 32,760 5.38 5.41 5.34 21,500 200 0.3
28/01/2015
5.38
 75,460 5.45 5.45 5.30 36,120 0 0.5
27/01/2015
5.45
 258,260 5.22 5.53 4.88 37,890 11,220 0.4
26/01/2015
5.22
 7,770 5.30 5.30 5.22 0 0 0
23/01/2015
5.30
 95,220 5.22 5.30 5.22 2,000 0 0.0
22/01/2015
5.22
 45,090 5.19 5.22 5.15 10,630 0 0.1
21/01/2015
5.19
 8,570 5.22 5.26 5.19 0 2,200 -0.0
20/01/2015
5.22
 39,500 5.19 5.26 5.11 0 0 0
19/01/2015
5.19
 18,630 5.22 5.30 5.19 220 0 0.0
16/01/2015
5.22
 46,360 5.26 5.26 5.15 0 0 0
15/01/2015
5.26
 61,900 5.26 5.30 5.26 500 0 0.0
14/01/2015
5.26
 51,180 5.30 5.38 5.19 0 0 0
13/01/2015
5.30
 141,960 5.34 5.41 5.26 50,000 0 0.7
12/01/2015
5.34
 252,900 5.11 5.45 5.15 90,000 1,200 1.2
09/01/2015
5.11
 115,570 5.07 5.19 5.04 12,680 0 0.2
08/01/2015
5.07
 39,510 5.07 5.11 4.96 1,320 0 0.0
07/01/2015
5.07
 137,690 4.96 5.15 4.92 15,180 0 0.2
06/01/2015
4.96
 33,830 5.04 5.04 4.73 1,000 0 0.0
05/01/2015
5.04
 31,300 5.07 5.07 4.92 0 0 0
31/12/2014
5.07
 38,620 4.96 5.11 4.92 5,320 0 0.1
30/12/2014
4.96
 231,910 4.66 4.96 4.51 50,030 0 0.6
29/12/2014
4.66
 279,260 4.92 4.96 4.62 2,120 10,000 -0.1
26/12/2014
4.92
 32,480 5.04 5.04 4.85 1,160 0 0.0
25/12/2014
5.04
 44,630 5.07 5.07 4.96 3,650 0 0.0
24/12/2014
5.07
 148,950 5.11 5.19 5.07 0 330 -0.0
23/12/2014
5.11
 178,390 5.11 5.22 5.11 5,410 3,000 0.0
22/12/2014
5.11
 184,660 5.11 5.15 5.04 0 0 0
19/12/2014
5.11
 136,490 5.19 5.19 5.07 0 0 0
18/12/2014
5.19
 43,730 5.11 5.26 5.15 0 0 0
17/12/2014
5.11
 68,560 5.34 5.34 5.07 500 0 0.0
16/12/2014
5.34
 120,230 5.34 5.38 5.26 20,900 0 0.3
15/12/2014
5.34
 68,280 5.41 5.45 5.34 0 0 0
12/12/2014
5.41
 100,140 5.30 5.41 5.30 77,400 0 1.1
11/12/2014
5.30
 84,800 5.30 5.34 5.26 51,100 0 0.7
10/12/2014
5.30
 73,610 5.19 5.30 5.11 0 0 0
09/12/2014
5.19
 129,080 5.41 5.41 5.19 13,000 5,500 0.1
08/12/2014
5.41
 168,110 5.38 5.41 5.30 48,000 0 0.7
05/12/2014
5.38
 178,650 5.41 5.45 5.38 40,000 0 0.6
04/12/2014
5.41
 166,650 5.38 5.49 5.38 30,000 0 0.4
03/12/2014
5.38
 228,340 5.30 5.38 5.26 30,000 0 0.4
02/12/2014
5.30
 83,500 5.26 5.30 5.22 25,000 0 0.3
01/12/2014
5.26
 208,340 5.15 5.30 5.22 40,000 0 0.6
28/11/2014
5.15
 100,150 5.15 5.26 5.15 0 0 0
27/11/2014
5.15
 127,790 5.26 5.30 5.11 9,500 0 0.1
26/11/2014
5.26
 157,510 5.34 5.34 5.22 45,500 0 0.6
25/11/2014
5.34
 77,700 5.38 5.38 5.30 30,000 0 0.4
24/11/2014
5.38
 113,770 5.38 5.41 5.22 30,000 0 0.4
21/11/2014
5.38
 405,680 5.22 5.45 5.22 167,590 0 2.4
20/11/2014
5.22
 52,330 5.19 5.26 5.11 1,800 0 0.0
19/11/2014
5.19
 84,900 5.19 5.19 5.11 0 1,000 -0.0
18/11/2014
5.19
 134,900 5.30 5.30 5.19 30,000 0 0.4
17/11/2014
5.30
 114,780 5.30 5.30 5.26 30,000 0 0.4
14/11/2014
5.30
 102,810 5.30 5.30 5.22 32,000 0 0.4
13/11/2014
5.30
 75,860 5.30 5.38 5.22 30,000 4,190 0.4
12/11/2014
5.30
 89,240 5.22 5.30 5.22 0 2,000 -0.0
11/11/2014
5.22
 87,490 5.30 5.34 5.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |