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)
19/09/2014
4.66
 348,050 4.66 4.73 4.54 30,150 0 0.4
18/09/2014
4.66
 409,860 4.58 4.73 4.51 0 0 0
17/09/2014
4.58
 133,510 4.58 4.62 4.54 0 0 0
16/09/2014
4.58
 222,980 4.54 4.58 4.47 0 0 0
15/09/2014
4.54
 122,770 4.62 4.69 4.54 580 0 0.0
12/09/2014
4.62
 236,870 4.66 4.69 4.58 0 3,000 -0.0
11/09/2014
4.66
 296,220 4.43 4.69 4.47 0 8,000 -0.1
10/09/2014
4.43
 52,170 4.43 4.43 4.35 260 0 0.0
09/09/2014
4.43
 221,050 4.58 4.62 4.39 4,480 0 0.1
08/09/2014
4.58
 296,700 4.43 4.62 4.47 41,200 1,000 0.5
05/09/2014
4.43
 82,090 4.39 4.47 4.35 700 0 0.0
04/09/2014
4.39
 137,570 4.43 4.47 4.35 19,520 10,200 0.1
03/09/2014
4.43
 242,060 4.39 4.51 4.35 30,500 0 0.4
29/08/2014
4.39
 82,370 4.35 4.39 4.32 0 0 0
28/08/2014
4.35
 240,250 4.32 4.39 4.24 11,170 0 0.1
27/08/2014
4.32
 182,080 4.39 4.39 4.28 200 3,030 -0.0
26/08/2014
4.39
 137,380 4.39 4.47 4.24 3,000 0 0.0
25/08/2014
4.39
 226,210 4.39 4.39 4.32 200 0 0.0
22/08/2014
4.39
 153,410 4.47 4.47 4.28 200 0 0.0
21/08/2014
4.47
 359,040 4.32 4.54 4.43 0 0 0
20/08/2014
4.32
 356,980 4.05 4.32 4.09 0 0 0
19/08/2014
4.05
 115,780 4.13 4.13 4.05 0 0 0
18/08/2014
4.13
 65,350 4.05 4.16 4.05 0 0 0
15/08/2014
4.05
 33,620 4.09 4.09 4.01 0 0 0
14/08/2014
4.09
 89,440 4.05 4.13 4.05 0 0 0
13/08/2014
4.05
 42,270 4.09 4.09 4.05 0 0 0
12/08/2014
4.09
 37,150 4.05 4.09 4.01 0 0 0
11/08/2014
4.05
 35,220 4.16 4.16 4.05 0 0 0
08/08/2014
4.16
 94,350 4.13 4.16 4.09 0 0 0
07/08/2014
4.13
 10,280 4.16 4.16 4.13 0 0 0
06/08/2014
4.16
 131,330 4.13 4.20 4.13 0 20,320 -0.2
05/08/2014
4.13
 58,870 4.09 4.16 4.09 0 0 0
04/08/2014
4.09
 81,580 4.05 4.09 3.98 4,650 0 0.0
01/08/2014
4.05
 31,380 4.05 4.09 4.01 0 0 0
31/07/2014
4.05
 49,900 3.98 4.13 3.94 4,500 0 0.0
30/07/2014
3.98
 26,280 4.05 4.05 3.94 5,000 0 0.1
29/07/2014
4.05
 91,360 4.05 4.05 3.86 2,500 0 0.0
28/07/2014
4.05
 151,080 4.09 4.09 3.98 3,000 100 0.0
25/07/2014
4.09
 103,420 4.24 4.24 4.09 1,820 0 0.0
24/07/2014
4.24
 257,470 4.20 4.32 4.13 67,510 4,480 0.7
23/07/2014
4.20
 351,430 4.01 4.28 4.01 0 0 0
22/07/2014
4.01
 78,740 3.98 4.05 3.98 0 0 0
21/07/2014
3.98
 58,110 4.01 4.05 3.98 0 0 0
18/07/2014
4.01
 81,490 3.98 4.05 3.90 0 0 0
17/07/2014
3.98
 29,560 3.98 3.98 3.94 0 0 0
16/07/2014
3.98
 57,190 4.01 4.05 3.98 0 0 0
15/07/2014
4.01
 39,190 3.94 4.01 3.94 260 0 0.0
14/07/2014
3.94
 47,340 3.98 4.01 3.94 6,530 0 0.1
11/07/2014
3.98
 25,280 4.01 4.05 3.98 0 0 0
10/07/2014
4.01
 82,460 4.13 4.13 3.98 0 0 0
09/07/2014
4.13
 71,460 4.05 4.13 4.01 0 0 0
08/07/2014
4.05
 60,290 4.09 4.09 3.98 200 0 0.0
07/07/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
07/07/2014
4.09
 99,060 3.96 4.16 4.05 0 1,950 -0.0
04/07/2014
3.96
 197,240 3.92 3.99 3.92 0 0 0
03/07/2014
3.92
 163,860 3.89 3.92 3.86 1,600 0 0.0
02/07/2014
3.89
 142,710 3.79 3.92 3.79 1,950 0 0.0
01/07/2014
3.79
 80,300 3.75 3.86 3.75 2,880 0 0.0
30/06/2014
3.75
 86,180 3.79 3.86 3.75 1,000 0 0.0
27/06/2014
3.79
 37,080 3.89 3.89 3.79 0 0 0
26/06/2014
3.89
 51,790 3.89 3.92 3.82 13,000 0 0.1
25/06/2014
3.89
 178,290 3.72 3.89 3.75 0 0 0
24/06/2014
3.72
 32,670 3.72 3.75 3.65 4,790 0 0.1
23/06/2014
3.72
 25,600 3.79 3.79 3.72 0 0 0
20/06/2014
3.79
 19,320 3.79 3.82 3.79 0 0 0
19/06/2014
3.79
 62,980 3.79 3.82 3.68 710 0 0.0
18/06/2014
3.79
 194,890 3.68 3.86 3.68 0 0 0
17/06/2014
3.68
 23,340 3.68 3.72 3.65 0 0 0
16/06/2014
3.68
 32,050 3.75 3.75 3.65 0 0 0
13/06/2014
3.75
 46,960 3.72 3.79 3.68 0 0 0
12/06/2014
3.72
 13,160 3.68 3.75 3.68 2,900 0 0.0
11/06/2014
3.68
 33,580 3.65 3.72 3.65 0 0 0
10/06/2014
3.65
 9,410 3.65 3.68 3.65 0 0 0
09/06/2014
3.65
 19,080 3.65 3.72 3.65 0 0 0
06/06/2014
3.65
 20,620 3.65 3.65 3.65 14,420 0 0.2
05/06/2014
3.65
 3,300 3.65 3.65 3.58 0 0 0
04/06/2014
3.65
 20,040 3.65 3.65 3.58 3,420 0 0.0
03/06/2014
3.65
 75,790 3.65 3.68 3.61 5,000 0 0.1
02/06/2014
3.65
 32,720 3.72 3.72 3.61 0 0 0
30/05/2014
3.72
 71,310 3.68 3.72 3.61 2,000 5,000 -0.0
29/05/2014
3.68
 83,040 3.72 3.75 3.65 10,000 9,000 0.0
28/05/2014
3.72
 42,890 3.79 3.86 3.72 2,620 4,000 -0.0
27/05/2014
3.79
 106,870 3.79 3.82 3.72 8,400 5,770 0.0
26/05/2014
3.79
 75,090 3.72 3.79 3.65 6,500 0 0.1
23/05/2014
3.72
 58,890 3.82 3.82 3.68 0 0 0
22/05/2014
3.82
 87,050 3.82 3.86 3.75 2,700 0 0.0
21/05/2014
3.82
 214,870 3.61 3.86 3.58 20,000 0 0.2
20/05/2014
3.61
 35,910 3.61 3.61 3.51 0 0 0
19/05/2014
3.61
 12,520 3.51 3.61 3.51 7,320 0 0.1
16/05/2014
3.51
 62,270 3.51 3.51 3.34 0 0 0
15/05/2014
3.51
 66,100 3.51 3.58 3.41 5,050 0 0.1
14/05/2014
3.51
 34,620 3.44 3.61 3.48 0 150 -0.0
13/05/2014
3.44
 90,630 3.48 3.55 3.27 5,000 0 0.1
12/05/2014
3.48
 187,700 3.68 3.68 3.44 82,000 0 0.8
09/05/2014
3.68
 68,330 3.61 3.68 3.44 28,480 0 0.3
08/05/2014
3.61
 244,000 3.86 3.86 3.61 0 0 0
07/05/2014
3.86
 2,530 3.75 3.89 3.75 1,450 0 0.0
06/05/2014
3.75
 140,810 4.03 4.03 3.75 0 0 0
05/05/2014
4.03
 40,290 4.10 4.10 3.82 0 0 0
29/04/2014
4.10
 18,000 4.10 4.10 3.99 0 0 0
28/04/2014
4.10
 19,090 4.10 4.10 4.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |