Tổng Công ty cổ phần Bảo hiểm Ngân hàng Đầu tư và Phát triển Việt Nam (bic)

21.25
0.85
(4.17%)
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
(2026-06-29) 		-3.20 -13.56% 814,000 -364,649 0
20.30
23.80
21.25
2 tháng
(2026-06-01) 		-4.25 -17.24% 2,223,400 209,480 0
20.30
24.75
21.25
3 tháng
(2026-05-04) 		-3.45 -14.47% 3,939,700 591,665 0
20.30
24.75
21.25
6 tháng
(2026-01-30) 		-5.60 -21.54% 11,866,000 507,035 -3.4
20.30
26.75
21.25
12 tháng
(2025-08-04) 		-2.52 -11% 41,818,900 -2,347,954 -137.2
20.30
31.59
21.25
24 tháng
(2024-08-08) 		0.85 4.33% 54,656,700 -2,939,864 -160.2
17.15
31.59
21.25
36 tháng
(2023-08-14) 		5.83 40.06% 78,522,000 -3,101,851 -159.7
12.65
31.59
21.25
60 tháng
(2021-08-24) 		8.09 65.69% 116,611,200 -4,140,367 -190.7
11.19
31.59
21.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/04/2014
4.10
 14,240 4.06 4.16 4.06 100 0 0.0
24/04/2014
4.06
 23,340 4.06 4.06 3.99 2,000 0 0.0
23/04/2014
4.06
 16,240 4.10 4.13 4.03 0 150 -0.0
22/04/2014
4.10
 29,160 4.06 4.10 3.99 0 0 0
21/04/2014
4.06
 43,630 4.20 4.20 4.06 0 0 0
18/04/2014
4.20
 43,400 4.37 4.37 4.13 0 0 0
17/04/2014
4.37
 24,080 4.23 4.37 4.30 2,500 0 0.0
16/04/2014
4.23
 130,240 4.47 4.47 4.16 2,000 0 0.0
15/04/2014
4.47
 125,090 4.65 4.65 4.47 0 0 0
14/04/2014
4.65
 56,750 4.82 4.82 4.65 0 3,300 -0.0
11/04/2014
4.82
 105,780 4.68 4.92 4.58 0 0 0
10/04/2014
4.68
 117,910 4.68 4.72 4.65 0 0 0
08/04/2014
4.68
 81,480 4.72 4.75 4.65 0 0 0
07/04/2014
4.72
 119,040 4.68 4.72 4.61 5,000 0 0.1
04/04/2014
4.68
 83,310 4.72 4.72 4.61 0 1,130 -0.0
03/04/2014
4.72
 96,970 4.58 4.72 4.54 1,110 870 0.0
02/04/2014
4.58
 345,110 4.78 4.82 4.47 0 0 0
01/04/2014
4.78
 475,790 5.13 5.13 4.78 200 0 0.0
31/03/2014
5.13
 131,480 5.34 5.44 5.13 0 0 0
28/03/2014
5.34
 282,710 5.23 5.44 5.23 15,800 19,390 -0.1
27/03/2014
5.23
 206,010 5.37 5.44 5.09 0 5,000 -0.1
26/03/2014
5.37
 670,590 5.03 5.37 5.30 0 1,280 -0.0
25/03/2014
5.03
 505,850 4.72 5.03 4.78 18,360 0 0.3
24/03/2014
4.72
 277,440 4.72 4.75 4.65 5,000 2,060 0.0
21/03/2014
4.72
 137,180 4.72 4.75 4.65 100 520 -0.0
20/03/2014
4.72
 80,080 4.72 4.75 4.61 210 0 0.0
19/03/2014
4.72
 165,740 4.68 4.72 4.58 0 5,000 -0.1
18/03/2014
4.68
 140,750 4.72 4.75 4.68 0 0 0
17/03/2014
4.72
 191,460 4.68 4.82 4.72 0 0 0
14/03/2014
4.68
 548,620 4.47 4.78 4.58 5,100 0 0.1
13/03/2014
4.47
 55,230 4.58 4.58 4.47 0 0 0
12/03/2014
4.58
 18,370 4.58 4.58 4.51 0 0 0
11/03/2014
4.58
 72,960 4.58 4.65 4.51 0 0 0
10/03/2014
4.58
 49,060 4.58 4.58 4.47 2,000 0 0.0
07/03/2014
4.58
 36,280 4.58 4.61 4.51 0 0 0
06/03/2014
4.58
 34,260 4.58 4.61 4.54 0 0 0
05/03/2014
4.58
 21,780 4.61 4.61 4.54 0 0 0
04/03/2014
4.61
 19,420 4.44 4.61 4.41 0 0 0
03/03/2014
4.44
 51,450 4.75 4.75 4.44 0 0 0
28/02/2014
4.75
 21,240 4.61 4.75 4.58 0 0 0
27/02/2014
4.61
 28,590 4.78 4.92 4.61 50 0 0.0
26/02/2014
4.78
 109,780 4.47 4.78 4.44 520 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |