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)
01/12/2023
13.91
 15,800 13.89 13.94 13.73 2,200 300 0.0
30/11/2023
13.89
 21,100 13.97 13.97 13.78 400 10,000 -0.2
29/11/2023
13.97
 81,400 13.62 14.24 13.43 18,000 13,000 0.1
28/11/2023
13.62
 8,200 13.54 13.70 13.51 0 0 0
27/11/2023
13.54
 16,500 13.67 13.83 13.54 700 10,000 -0.2
24/11/2023
13.67
 36,400 13.89 13.89 13.48 2,000 400 0.0
23/11/2023
13.89
 19,400 13.86 13.99 13.64 1,900 500 0.0
22/11/2023
13.86
 69,600 13.86 13.99 13.81 11,000 100 0.3
21/11/2023
13.86
 70,500 13.94 14.13 13.70 200 700 -0.0
20/11/2023
13.94
 44,200 13.89 13.97 13.70 0 600 -0.0
17/11/2023
13.89
 44,900 14.21 14.21 13.89 3,800 100 0.1
16/11/2023
14.21
 79,400 14.10 14.24 13.97 0 0 0
15/11/2023
14.10
 101,700 14.56 14.56 14.02 900 400 0.0
14/11/2023
14.56
 40,200 14.34 14.56 14.18 200 100 0.0
13/11/2023
14.34
 366,400 13.83 14.80 13.83 3,300 1,800 0.0
10/11/2023
13.83
 86,100 13.78 13.91 13.73 4,000 400 0.1
09/11/2023
13.78
 82,200 13.83 14.02 13.75 12,500 0 0.3
08/11/2023
13.83
 85,900 13.75 13.83 13.48 400 2,900 -0.1
07/11/2023
13.75
 165,100 13.24 13.81 13.16 19,500 200 0.5
06/11/2023
13.24
 36,800 13.27 13.30 13.16 17,700 0 0.4
03/11/2023
13.27
 67,200 13.32 13.48 13.27 32,900 0 0.8
02/11/2023
13.32
 40,200 13.21 13.43 13.16 10,200 9,200 0.0
01/11/2023
13.21
 23,500 13.13 13.27 13.05 100 3,500 -0.1
31/10/2023
13.13
 73,400 13.11 13.38 13.11 18,600 100 0.5
30/10/2023
13.11
 127,500 12.78 13.38 12.78 5,000 1,400 0.1
27/10/2023
12.78
 11,000 12.81 12.89 12.62 6,800 0 0.2
26/10/2023
12.81
 39,200 13.11 13.11 12.19 100 500 -0.0
25/10/2023
13.11
 43,300 13.05 13.24 12.78 0 0 0
24/10/2023
13.05
 11,100 12.97 13.21 12.95 0 0 0
23/10/2023
12.97
 8,200 12.65 13.05 12.73 0 100 -0.0
20/10/2023
12.65
 21,900 12.68 12.95 12.57 1,300 0 0.0
19/10/2023
12.68
 47,200 12.78 12.97 12.65 1,100 4,300 -0.1
18/10/2023
12.78
 90,800 12.97 13.35 12.78 4,500 1,000 0.1
17/10/2023
12.97
 110,300 13.32 13.56 12.97 18,700 800 0.4
16/10/2023
13.32
 26,000 13.54 13.59 13.32 10,200 0 0.3
13/10/2023
13.54
 62,400 13.54 13.64 13.32 17,600 100 0.4
12/10/2023
13.54
 50,600 13.40 13.59 13.40 20,400 0 0.5
11/10/2023
13.40
 293,200 13.43 13.78 13.27 70,100 177,300 -2.7
10/10/2023
13.43
 25,100 13.64 13.86 13.38 4,800 7,400 -0.1
09/10/2023
13.64
 902,200 14.34 14.34 13.35 12,400 886,200 -21.7
06/10/2023
14.34
 206,200 14.24 14.40 13.89 180,600 0 4.8
05/10/2023
14.24
 101,900 13.62 14.40 13.46 94,500 8,100 2.2
04/10/2023
13.62
 75,600 13.46 13.62 13.16 61,000 23,700 0.9
03/10/2023
13.46
 88,900 13.43 13.51 13.00 54,200 5,000 1.2
02/10/2023
13.43
 15,000 13.43 13.56 13.32 2,100 3,300 -0.0
29/09/2023
13.43
 35,600 13.54 13.59 13.40 3,600 11,000 -0.2
28/09/2023
13.54
 16,700 13.43 13.64 13.35 200 2,400 -0.1
27/09/2023
13.43
 114,700 13.67 13.67 13.11 600 1,000 -0.0
26/09/2023
13.67
 44,600 13.59 13.75 13.48 2,700 10,100 -0.2
25/09/2023
13.59
 189,300 14.07 14.07 13.54 73,600 134,500 -1.5
22/09/2023
14.07
 234,000 14.24 14.40 13.64 37,900 194,000 -4.0
21/09/2023
14.24
 69,500 14.48 14.48 14.21 600 50,100 -1.3
20/09/2023
14.48
 67,700 14.45 14.58 14.15 11,200 0 0.3
19/09/2023
14.45
 123,500 14.45 14.50 14.24 43,800 100 1.2
18/09/2023
14.45
 62,400 14.24 14.50 14.24 0 0 0
15/09/2023
14.24
 144,500 14.05 14.29 13.97 3,800 10,200 -0.2
14/09/2023: Cổ tức tiền mặt tỉ lệ: 13%
14/09/2023
14.05
 233,700 14.18 14.42 14.05 13,500 120,100 -2.8
13/09/2023
14.18
 201,300 14.44 14.59 14.13 6,400 92,100 -2.4
12/09/2023
14.44
 355,600 14.34 14.59 14.31 39,100 317,400 -7.8
11/09/2023
14.34
 267,400 14.77 14.85 14.34 3,500 161,200 -4.5
08/09/2023
14.77
 83,200 14.82 14.85 14.59 18,500 5,100 0.4
07/09/2023
14.82
 95,200 14.82 14.95 14.57 28,800 6,300 0.7
06/09/2023
14.82
 98,100 14.54 14.87 14.44 51,000 0 1.5
05/09/2023
14.54
 144,600 14.44 14.64 14.49 19,000 0 0.5
31/08/2023
14.44
 301,700 14.31 14.49 14.31 2,800 230,100 -6.4
30/08/2023
14.31
 86,600 14.31 14.44 14.31 2,900 31,500 -0.8
29/08/2023
14.31
 63,100 14.28 14.49 14.31 1,400 43,300 -1.2
28/08/2023
14.28
 55,500 14.44 14.49 14.28 1,200 19,500 -0.5
25/08/2023
14.44
 27,800 14.36 14.46 14.31 8,700 0 0.2
24/08/2023
14.36
 56,100 14.44 14.44 14.28 20,800 11,600 0.3
23/08/2023
14.44
 98,800 14.49 14.51 14.31 38,500 74,900 -1.0
22/08/2023
14.49
 52,900 14.57 14.57 14.08 19,500 26,200 -0.2
21/08/2023
14.57
 99,100 14.34 14.59 14.08 36,100 10,100 0.7
18/08/2023
14.34
 99,100 14.51 14.54 13.62 20,000 6,200 0.4
17/08/2023
14.51
 44,100 14.69 14.80 14.49 400 1,200 -0.0
16/08/2023
14.69
 42,000 14.64 14.69 14.57 7,000 9,300 -0.1
15/08/2023
14.64
 86,500 14.57 14.72 14.49 8,600 10,500 -0.1
14/08/2023
14.57
 132,300 14.74 15.03 14.57 300 112,900 -3.2
11/08/2023
14.74
 202,300 14.74 15.21 14.69 119,800 105,600 0.4
10/08/2023
14.74
 54,400 14.87 15.00 14.74 3,000 0 0.1
09/08/2023
14.87
 86,100 15.05 15.10 14.82 1,900 0 0.1
08/08/2023
15.05
 124,700 15.03 15.10 14.85 32,600 6,900 0.8
07/08/2023
15.03
 153,100 14.90 15.21 14.87 10,600 6,300 0.1
04/08/2023
14.90
 222,100 14.90 15.00 14.64 19,800 11,600 0.2
03/08/2023
14.90
 163,500 15.21 15.28 14.85 0 12,500 -0.4
02/08/2023
15.21
 119,400 15.31 15.36 15.15 1,200 3,900 -0.1
01/08/2023
15.31
 520,400 15.10 15.49 15.15 30,300 22,700 0.2
31/07/2023
15.10
 221,700 15.05 15.21 15.00 94,300 400 2.8
28/07/2023
15.05
 431,400 14.82 15.08 14.85 49,400 8,100 1.2
27/07/2023
14.82
 469,300 14.51 14.90 14.46 59,500 46,900 0.4
26/07/2023
14.51
 66,300 14.51 14.59 14.34 400 16,400 -0.5
25/07/2023
14.51
 64,900 14.57 14.57 14.31 15,000 800 0.4
24/07/2023
14.57
 88,700 14.64 14.69 14.57 20,800 200 0.6
21/07/2023
14.64
 53,800 14.64 14.85 14.64 25,100 600 0.7
20/07/2023
14.64
 82,900 14.69 14.85 14.62 11,400 10,800 0.0
19/07/2023
14.69
 105,500 14.82 14.95 14.62 90,400 0 2.6
18/07/2023
14.82
 477,700 14.18 14.90 14.31 393,100 2,100 11.2
17/07/2023
14.18
 26,500 14.39 14.41 14.10 25,800 0 0.7
14/07/2023
14.39
 88,900 14.34 14.39 14.13 107,100 0 3.0
13/07/2023
14.34
 270,900 13.98 14.34 14.00 200,300 20,000 5.0

Chính sách bảo mật | Điều khoản sử dụng |