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) 		1.30 5.53% 4,984,000 941,000 22.8
22.40
25.45
24.90
2 tháng
(2025-11-28) 		2.55 11.46% 8,693,800 -471,400 -8.3
21.30
25.45
24.90
3 tháng
(2025-10-29) 		-0.40 -1.59% 12,924,200 -1,494,500 -32.0
21.30
25.50
24.90
6 tháng
(2025-07-31) 		1.60 6.88% 29,237,800 -3,664,589 -158.4
21.30
31.59
24.90
12 tháng
(2025-02-03) 		5.65 29.52% 36,859,000 -4,469,550 -185.2
17.74
31.59
24.90
24 tháng
(2024-02-07) 		9.11 58.11% 54,300,600 -3,013,186 -140.1
14.93
31.59
24.90
36 tháng
(2023-02-13) 		11.21 82.45% 81,053,700 -5,936,375 -221.5
12.65
31.59
24.90
60 tháng
(2021-02-22) 		14.98 152.61% 119,185,200 -4,901,102 -193.4
9.28
31.59
24.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/11/2014
5.30
 98,740 5.34 5.38 5.19 9,070 0 0.1
07/11/2014
5.34
 49,350 5.30 5.34 5.26 0 0 0
06/11/2014
5.30
 97,730 5.22 5.38 5.22 0 280 -0.0
05/11/2014
5.22
 122,250 5.30 5.30 5.19 2,000 0 0.0
04/11/2014
5.30
 91,820 5.41 5.41 5.30 3,480 5,000 -0.0
03/11/2014
5.41
 161,070 5.30 5.49 5.30 2,140 0 0.0
31/10/2014
5.30
 265,470 5.07 5.34 5.04 1,950 5,000 -0.0
30/10/2014
5.07
 50,330 5.11 5.11 5.00 1,550 0 0.0
29/10/2014
5.11
 120,780 4.88 5.11 4.96 2,500 0 0.0
28/10/2014
4.88
 211,200 5.00 5.04 4.88 12,890 0 0.0
27/10/2014
5.00
 173,790 5.19 5.41 4.96 3,580 4,860 -0.0
24/10/2014
5.19
 111,620 5.15 5.30 5.15 7,580 0 0.1
23/10/2014
5.15
 185,140 5.41 5.45 5.15 1,200 0 0.0
22/10/2014
5.41
 363,270 5.19 5.53 5.15 0 0 0
21/10/2014
5.19
 25,550 5.26 5.26 5.11 0 0 0
20/10/2014
5.26
 173,590 5.26 5.38 5.19 1,000 0 0.0
17/10/2014
5.26
 289,170 5.26 5.30 4.96 500 0 0.0
16/10/2014
5.26
 341,020 5.64 5.64 5.26 0 1,000 -0.0
15/10/2014
5.64
 306,790 5.83 5.83 5.64 0 0 0
14/10/2014
5.83
 326,780 5.94 5.98 5.79 0 0 0
13/10/2014
5.94
 308,880 5.87 5.94 5.87 0 0 0
10/10/2014
5.87
 520,490 5.79 6.06 5.72 1,000 0 0.0
09/10/2014
5.79
 435,820 5.79 5.91 5.76 0 850 -0.0
08/10/2014
5.79
 911,080 5.68 5.94 5.68 0 0 0
07/10/2014
5.68
 539,110 5.91 5.91 5.68 0 9,330 -0.1
06/10/2014
5.91
 525,510 5.79 5.91 5.76 0 0 0
03/10/2014
5.79
 676,000 5.83 5.98 5.79 4,000 0 0.1
02/10/2014
5.83
 919,790 5.60 5.98 5.68 8,500 12,140 -0.1
01/10/2014
5.60
 771,440 5.26 5.60 5.30 0 0 0
30/09/2014
5.26
 560,540 5.38 5.38 5.26 10,000 14,120 -0.1
29/09/2014
5.38
 477,220 5.38 5.49 5.30 0 0 0
26/09/2014
5.38
 713,670 5.22 5.49 5.07 0 12,580 -0.2
25/09/2014
5.22
 790,540 4.92 5.22 4.96 500 0 0.0
24/09/2014
4.92
 403,310 4.85 5.04 4.81 0 0 0
23/09/2014
4.85
 278,380 4.77 4.88 4.73 1,000 3,000 -0.0
22/09/2014
4.77
 293,730 4.66 4.88 4.69 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |