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) 		-3.30 -13.98% 787,200 -351,807 0
20.30
23.80
20.40
2 tháng
(2026-05-29) 		-3.70 -15.42% 2,310,900 314,822 0
20.30
24.75
20.40
3 tháng
(2026-04-29) 		-3.65 -15.24% 4,020,000 606,608 0
20.30
24.75
20.40
6 tháng
(2026-01-29) 		-6.30 -23.68% 12,756,600 891,277 6.0
20.30
26.75
20.40
12 tháng
(2025-08-04) 		-2.62 -11.44% 41,792,100 -2,335,112 -137.2
20.30
31.59
20.40
24 tháng
(2024-08-07) 		0.91 4.68% 54,672,500 -2,924,322 -160.1
17.15
31.59
20.40
36 tháng
(2023-08-14) 		5.73 39.37% 78,495,200 -3,089,009 -159.7
12.65
31.59
20.40
60 tháng
(2021-08-23) 		8.79 76.41% 116,731,200 -4,111,225 -190.4
11.19
31.59
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2024
19.65
 48,200 19.04 19.82 19.04 34,500 22,700 0.4
12/12/2024
19.49
 34,000 19.29 19.49 19.29 26,900 1,000 0.9
11/12/2024
19.29
 35,300 19.15 19.60 19.15 22,600 25,300 -0.1
10/12/2024
19.49
 12,100 19.68 19.68 19.32 7,200 0 0.2
09/12/2024
19.32
 15,300 19.54 19.54 19.32 6,000 0 0.2
06/12/2024
19.54
 37,100 19.65 19.65 19.51 16,100 24,800 -0.3
05/12/2024
19.51
 36,800 19.35 19.99 19.35 20,100 1,900 0.6
04/12/2024
19.35
 67,400 20.05 20.05 19.26 36,000 25,400 0.4
03/12/2024
19.65
 76,900 19.63 20.13 19.26 19,900 2,400 0.6
02/12/2024
19.63
 26,900 19.65 19.71 19.54 14,400 5,800 0.3
29/11/2024
19.63
 84,700 18.73 19.94 18.73 15,400 3,600 0.4
28/11/2024
18.64
 1,900 18.30 18.64 18.30 600 0 0.0
27/11/2024
18.33
 3,300 18.30 18.58 18.30 0 0 0
26/11/2024
18.70
 14,900 18.81 18.81 18.58 9,700 900 0.3
25/11/2024
18.42
 6,500 18.47 18.58 18.33 0 0 0
22/11/2024
18.47
 10,700 18.53 18.53 18.28 5,000 300 0.2
21/11/2024
18.53
 10,900 18.36 18.58 18.30 2,300 2,300 -0.0
20/11/2024
18.70
 28,000 18.08 18.70 17.99 15,000 15,300 -0.0
19/11/2024
18.22
 15,200 18.70 18.70 18.19 4,400 9,500 -0.2
18/11/2024
18.73
 37,500 18.73 18.75 18.13 23,400 9,700 0.5
15/11/2024
18.75
 24,400 18.05 18.75 18.05 16,300 200 0.5
14/11/2024
18.33
 13,100 18.58 18.58 18.30 10,500 900 0.3
13/11/2024
18.58
 12,500 18.36 18.58 18.13 109,400 100,250 0.3
12/11/2024
18.70
 6,800 18.81 18.81 18.30 1,200 5,400 -0.1
11/11/2024
18.81
 13,000 18.02 18.81 18.02 6,000 0 0.2
08/11/2024
18.47
 10,000 18.64 18.64 18.47 0 2,800 -0.1
07/11/2024
18.64
 9,300 18.58 18.64 18.30 8,000 1,100 0.2
06/11/2024
18.53
 7,800 18.25 18.56 18.25 0 0 0
05/11/2024
18.25
 7,800 18.16 18.30 18.13 4,300 2,600 0.1
04/11/2024
18.58
 32,500 18.28 18.58 18.02 11,900 19,900 -0.3
01/11/2024
18.30
 28,700 18.67 18.87 18.30 18,700 300 0.6
31/10/2024
18.75
 59,900 18.25 18.81 18.16 58,700 500 1.9
30/10/2024
18.53
 58,300 18.13 18.53 18.11 52,700 0 1.7
29/10/2024
18.11
 60,800 17.74 18.11 17.71 21,600 9,000 0.4
28/10/2024
17.68
 19,700 17.68 17.71 17.63 16,500 0 0.5
25/10/2024
17.66
 20,900 17.63 17.71 17.57 10,500 200 0.3
24/10/2024
17.57
 68,600 17.68 17.74 17.40 43,800 200 1.4
23/10/2024
17.63
 34,800 17.60 17.77 17.49 19,100 200 0.6
22/10/2024
17.54
 32,200 17.46 17.66 17.35 10,000 200 0.3
21/10/2024
17.49
 32,500 17.49 17.63 17.46 25,900 0 0.8
18/10/2024
17.60
 27,400 17.26 17.60 17.26 19,800 0 0.6
17/10/2024
17.54
 13,900 17.66 17.66 17.37 2,900 0 0.1
16/10/2024
17.54
 39,300 17.29 17.63 17.09 27,000 3,000 0.7
15/10/2024
17.29
 43,900 17.23 17.43 17.23 0 0 0
14/10/2024
17.23
 93,700 17.43 17.43 16.90 7,500 5,000 0.1
11/10/2024
17.35
 36,000 17.54 17.63 17.29 6,500 1,000 0.2
10/10/2024
17.54
 152,400 17.71 17.80 17.26 14,600 0 0.5
09/10/2024
17.74
 21,200 17.77 17.77 17.57 8,100 0 0.3
08/10/2024
17.74
 73,000 18.08 18.08 17.54 38,800 0 1.2
07/10/2024
17.77
 108,400 17.85 17.97 17.57 21,500 3,000 0.6
04/10/2024
17.80
 47,100 18.02 18.02 17.71 29,900 800 0.9
03/10/2024
17.68
 27,700 18.13 18.13 17.68 700 200 0.0
02/10/2024
18.02
 27,100 17.66 18.22 17.66 0 2,800 -0.1
01/10/2024
18.08
 61,300 18.30 18.33 18.02 600 0 0.0
30/09/2024
18.28
 16,900 18.33 18.39 18.19 100 0 0.0
27/09/2024
18.33
 79,700 18.02 18.39 18.02 5,400 700 0.2
26/09/2024
18.02
 63,000 17.82 18.11 17.82 16,100 800 0.5
25/09/2024
17.91
 74,300 17.66 17.91 17.54 42,300 700 1.3
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

Chính sách bảo mật | Điều khoản sử dụng |