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
(2025-11-04) 		-2.55 -10.16% 3,952,600 -1,362,300 -31.2
21.90
25.10
23.10
2 tháng
(2025-10-06) 		-5.20 -18.74% 6,323,900 -1,371,100 -31.4
21.90
27.75
23.10
3 tháng
(2025-09-05) 		-6.74 -23% 11,587,800 -1,707,200 -65.8
21.90
29.29
23.10
6 tháng
(2025-06-09) 		1.63 7.78% 23,732,900 -4,098,590 -177.2
20.78
31.59
23.10
12 tháng
(2024-12-09) 		3.23 16.74% 29,721,100 -4,301,849 -183.0
17.74
31.59
23.10
24 tháng
(2023-12-15) 		9.01 66.58% 49,183,600 -2,410,386 -126.6
13.51
31.59
23.10
36 tháng
(2022-12-20) 		9.65 74.78% 73,582,600 -5,592,873 -215.1
12.65
31.59
23.10
60 tháng
(2020-12-30) 		11.78 109.39% 115,532,310 -5,049,412 -198.3
9.10
31.59
23.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
17.66
 41,100 17.60 17.82 17.43 8,200 500 0.2
23/09/2024
17.60
 14,600 17.40 17.71 17.40 1,700 100 0.0
20/09/2024
17.57
 51,700 17.12 17.66 17.12 7,900 0 0.2
19/09/2024
17.15
 29,400 17.01 17.21 17.01 18,400 500 0.5
18/09/2024
17.15
 106,400 17.37 17.37 17.01 13,500 2,100 0.3
17/09/2024
17.40
 54,300 17.18 17.43 17.01 5,300 7,100 -0.1
16/09/2024
17.35
 31,100 17.40 17.80 17.35 4,400 500 0.1
13/09/2024: Cổ tức tiền mặt tỉ lệ: 15%
13/09/2024
17.74
 56,900 17.43 17.85 17.43 1,100 5,600 -0.1
12/09/2024
17.46
 68,300 17.22 17.62 17.08 17,000 10,200 0.2
11/09/2024
17.24
 184,100 18.02 18.02 16.92 13,000 34,000 -0.7
10/09/2024
18.02
 158,800 18.88 18.88 18.02 3,900 20,400 -0.6
09/09/2024
18.88
 59,600 18.86 18.91 18.59 0 0 0
06/09/2024
18.86
 78,000 18.77 19.10 18.53 2,400 5,300 -0.1
05/09/2024
18.77
 47,900 18.83 19.10 18.75 1,400 1,100 0.0
04/09/2024
18.83
 41,600 18.96 19.07 18.80 2,300 14,000 -0.4
30/08/2024
18.96
 39,500 19.20 19.28 18.96 2,500 200 0.1
29/08/2024
19.02
 40,700 19.42 19.55 18.88 8,200 2,500 0.2
28/08/2024
19.02
 88,500 19.34 19.34 18.96 14,200 9,200 0.2
27/08/2024
19.34
 36,100 19.31 19.50 18.80 6,800 4,600 0.1
26/08/2024
19.50
 44,400 19.66 19.66 19.47 12,600 25,600 -0.5
23/08/2024
19.66
 34,100 19.66 19.66 19.50 1,600 300 0.0
22/08/2024
19.55
 45,900 19.55 19.80 19.47 27,000 24,300 0.1
21/08/2024
19.77
 13,900 19.45 19.82 19.45 0 2,500 -0.1
20/08/2024
19.71
 184,900 19.69 19.71 19.34 7,800 63,400 -2.0
19/08/2024
19.69
 46,700 19.39 19.80 19.39 1,400 29,200 -1.0
16/08/2024
19.82
 59,700 19.34 19.85 19.23 4,600 31,200 -1.0
15/08/2024
19.23
 53,700 19.37 19.45 19.23 0 9,500 -0.3
14/08/2024
19.82
 33,400 19.63 20.09 19.42 400 28,900 -1.0
13/08/2024
19.90
 27,300 19.90 19.90 19.50 11,200 24,200 -0.5
12/08/2024
20.04
 40,500 19.77 20.04 19.61 16,000 22,200 -0.2
09/08/2024
19.77
 13,700 19.39 19.77 19.39 1,300 0 0.0
08/08/2024
19.55
 9,800 19.12 19.55 18.91 100 100 -0.0
07/08/2024
19.39
 42,600 19.77 19.82 19.34 2,700 0 0.1
06/08/2024
19.61
 85,400 18.75 19.61 18.75 19,800 12,500 0.3
05/08/2024
18.75
 97,200 20.04 20.04 18.75 17,800 4,000 0.5
02/08/2024
20.14
 54,600 20.25 20.25 19.39 2,300 23,200 -0.8
01/08/2024
20.25
 55,300 20.41 20.52 19.74 600 8,300 -0.3
31/07/2024
20.25
 33,500 20.31 20.41 19.93 900 100 0.0
30/07/2024
20.31
 24,400 20.14 20.41 19.93 24,000 14,200 0.4
29/07/2024
20.12
 54,900 20.04 20.12 19.71 24,000 14,200 0.4
26/07/2024
20.12
 14,500 20.14 20.14 19.61 5,600 100 0.2
25/07/2024
20.14
 28,000 19.82 20.14 19.50 8,000 2,600 0.2
24/07/2024
20.04
 135,600 18.83 20.12 18.61 68,800 19,100 1.8
23/07/2024
19.07
 99,900 19.55 19.88 19.07 32,700 200 1.2
22/07/2024
19.39
 101,400 20.17 20.28 19.39 400 54,700 -2.0
19/07/2024
20.76
 127,500 20.31 21.22 20.31 10,100 0 0.4
18/07/2024
20.36
 76,700 19.77 20.36 19.66 18,900 300 0.7
17/07/2024
19.61
 109,300 20.22 20.25 19.42 41,200 20,000 0.8
16/07/2024
19.88
 71,100 19.77 19.98 19.77 33,100 100 1.2
15/07/2024
19.77
 48,400 19.88 19.88 19.23 28,800 2,100 1.0
12/07/2024
19.61
 45,100 19.45 19.85 19.18 14,200 11,900 0.1
11/07/2024
19.45
 46,500 19.53 19.74 19.39 0 2,400 -0.1
10/07/2024
19.58
 56,400 20.09 20.14 19.50 1,400 0 0.1
09/07/2024
19.98
 168,500 19.37 20.09 19.23 12,700 30,900 -0.7
08/07/2024
19.18
 55,800 19.12 19.31 18.91 300 11,500 -0.4
05/07/2024
19.07
 23,500 18.86 19.23 18.86 1,700 0 0.1
04/07/2024
18.80
 57,500 18.80 18.91 18.43 1,500 900 0.0
03/07/2024
18.80
 121,700 18.94 19.20 18.37 4,100 2,700 0.0
02/07/2024
18.91
 47,500 19.07 19.61 18.91 5,800 200 0.2
01/07/2024
19.18
 64,200 19.28 19.55 18.69 7,100 5,100 0.1
28/06/2024
19.07
 178,900 20.14 20.25 19.07 7,800 22,100 -0.5
27/06/2024
20.14
 216,100 19.93 20.95 19.61 300 37,900 -1.4
26/06/2024
19.93
 221,700 18.80 19.93 18.75 8,700 4,200 0.2
25/06/2024
18.67
 26,200 19.18 19.18 18.53 0 1,400 -0.0
24/06/2024
18.75
 239,600 18.69 19.61 18.69 9,100 2,600 0.2
21/06/2024
18.67
 33,400 18.69 18.80 18.53 800 2,000 -0.0
20/06/2024
18.69
 97,000 18.51 18.80 18.45 3,500 38,000 -1.2
19/06/2024
18.64
 80,300 18.80 18.80 18.40 200 5,600 -0.2
18/06/2024
18.86
 148,500 19.10 19.26 18.69 11,400 12,400 -0.0
17/06/2024
19.07
 179,100 18.18 19.07 18.18 15,100 4,600 0.4
14/06/2024
18.13
 119,700 18.13 18.51 18.10 10,000 1,500 0.3
13/06/2024
18.05
 51,700 18.00 18.13 17.94 1,000 0 0.0
12/06/2024
18.05
 97,300 18.05 18.08 17.81 30,300 14,500 0.5
11/06/2024
18.05
 60,800 18.18 18.21 17.81 100 5,501 -0.2
10/06/2024
18.05
 54,700 17.97 18.10 17.81 850 300 0.0
07/06/2024
17.94
 74,300 18.13 18.13 17.86 4,601 900 0.1
06/06/2024
18.13
 17,500 18.53 18.53 18.02 500 0 0.0
05/06/2024
18.10
 157,000 18.26 18.80 17.86 23,500 3,700 0.7
04/06/2024
18.10
 87,000 18.10 18.26 18.05 18,800 6,000 0.4
03/06/2024
18.21
 28,400 17.97 18.53 17.97 8,800 1,100 0.3
31/05/2024
17.97
 61,600 18.24 18.24 17.73 6,700 0 0.2
30/05/2024
17.83
 160,200 18.18 18.26 17.65 6,100 5,800 0.0
29/05/2024
18.48
 120,500 18.88 18.88 18.40 2,500 1,400 0.0
28/05/2024
18.88
 265,700 18.10 18.91 18.05 109,900 2,800 3.7
27/05/2024
17.94
 156,000 17.51 18.26 17.51 12,200 2,400 0.3
24/05/2024
17.67
 340,500 18.02 18.67 17.46 52,100 117,800 -2.2
23/05/2024
18.02
 208,800 17.22 18.21 17.06 8,400 700 0.3
22/05/2024
17.19
 323,300 17.81 17.81 17.03 500 300 0.0
21/05/2024
17.81
 176,700 18.16 18.29 17.57 200 3,600 -0.1
20/05/2024
17.57
 433,500 16.63 17.57 16.25 10,000 3,100 0.2
17/05/2024
16.44
 50,900 16.65 16.65 16.33 500 0 0.0
16/05/2024
16.49
 173,900 16.12 16.49 16.12 50,200 3,500 1.4
15/05/2024
16.12
 64,300 16.06 16.38 16.06 2,400 2,200 0.0
14/05/2024
16.12
 45,500 16.20 16.38 16.06 2,200 2,100 0.0
13/05/2024
16.17
 86,000 16.22 16.55 15.85 37,400 0 1.1
10/05/2024
16.01
 181,400 16.41 16.55 15.85 7,200 8,100 -0.0
09/05/2024
16.33
 72,300 16.57 16.65 16.17 7,400 0 0.2
08/05/2024
16.57
 112,600 16.49 16.76 16.30 37,500 1,600 1.1
07/05/2024
16.49
 158,800 17.03 17.03 16.38 4,200 42,500 -1.2
06/05/2024
16.76
 240,400 16.38 17.19 16.36 60,900 100 1.9

Chính sách bảo mật | Điều khoản sử dụng |