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

23
0.35
(1.55%)
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
(2026-02-11) 		-2 -8.11% 2,746,300 168,800 3.9
21.90
24.90
23
2 tháng
(2026-01-12) 		-1.10 -4.63% 8,960,800 1,010,200 24.5
21.90
26.75
23
3 tháng
(2025-12-15) 		0.95 4.38% 12,326,900 1,209,400 29.9
21.30
26.75
23
6 tháng
(2025-09-15) 		-4.70 -17.18% 22,690,600 -406,300 -4.1
21.30
28.10
23
12 tháng
(2025-03-18) 		2.71 13.61% 40,766,300 -3,927,790 -171.8
17.74
31.59
23
24 tháng
(2024-03-25) 		7.50 49.52% 58,225,300 -2,572,849 -129.8
14.93
31.59
23
36 tháng
(2023-03-29) 		8.31 58% 86,582,300 -5,351,377 -207.4
12.65
31.59
23
60 tháng
(2021-04-08) 		12.44 121.79% 122,284,300 -4,215,302 -177.5
9.28
31.59
23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
13.98
 90,300 13.85 13.98 13.75 19,100 2,800 0.4
11/07/2023
13.85
 122,900 13.75 13.93 13.75 6,800 11,300 -0.1
10/07/2023
13.75
 58,900 13.77 13.87 13.70 400 12,600 -0.3
07/07/2023
13.77
 69,000 14.03 14.03 13.67 200 0 0.0
06/07/2023
14.03
 109,700 14.18 14.18 13.77 34,000 1,800 0.9
05/07/2023
14.18
 200,900 14.05 14.18 14.00 78,300 0 2.2
04/07/2023
14.05
 117,300 13.90 14.05 13.85 70,800 1,000 1.9
03/07/2023
13.90
 419,500 13.75 13.98 13.52 26,600 246,700 -5.9
30/06/2023
13.75
 113,700 13.77 13.90 13.70 900 30,900 -0.8
29/06/2023
13.77
 224,600 14.21 14.21 13.77 2,300 100 0.1
28/06/2023
14.21
 271,600 14.57 14.57 13.82 400 31,600 -0.9
27/06/2023
14.57
 183,500 14.67 14.82 14.41 3,100 800 0.1
26/06/2023
14.67
 187,700 15.38 15.38 14.54 41,100 73,500 -0.9
23/06/2023
15.38
 1,999,700 16.05 16.05 14.95 36,300 1,975,700 -56.6
22/06/2023
16.05
 921,200 16.08 16.38 14.98 117,000 830,500 -20.7
21/06/2023
16.08
 377,600 16.13 16.38 15.00 108,200 192,100 -2.4
20/06/2023
16.13
 290,100 15.33 16.38 14.64 278,200 158,900 3.6
19/06/2023
15.33
 849,100 15.18 15.36 14.31 208,500 758,700 -15.3
16/06/2023
15.18
 206,700 14.54 15.54 14.39 168,800 92,400 2.2
15/06/2023
14.54
 95,200 14.51 14.59 14.34 43,200 41,000 0.1
14/06/2023
14.51
 65,200 14.46 14.54 14.31 40,100 15,100 0.7
13/06/2023
14.46
 47,200 14.46 14.49 14.31 27,800 19,000 0.3
12/06/2023
14.46
 6,100 14.54 14.54 14.26 3,300 0 0.1
09/06/2023
14.54
 51,800 14.44 14.54 14.18 40,400 1,200 1.1
08/06/2023
14.44
 64,900 14.46 14.46 14.23 23,300 36,000 -0.4
07/06/2023
14.46
 95,600 14.39 14.46 14.31 29,200 62,000 -0.9
06/06/2023
14.39
 34,900 14.34 14.44 14.31 6,500 5,900 0.0
05/06/2023
14.34
 28,000 14.36 14.41 14.23 6,400 21,900 -0.4
02/06/2023
14.36
 77,000 14.36 14.46 13.36 35,000 48,100 -0.3
01/06/2023
14.36
 26,100 14.54 14.57 14.36 9,000 19,100 -0.3
31/05/2023
14.54
 81,300 14.59 14.67 14.39 7,500 73,800 -1.9
30/05/2023
14.59
 36,100 14.74 14.74 14.41 7,300 28,100 -0.6
29/05/2023
14.74
 212,900 14.44 14.74 14.49 205,500 102,900 2.9
26/05/2023
14.44
 30,300 14.39 14.54 13.39 6,800 23,200 -0.5
25/05/2023
14.39
 18,100 14.59 14.59 14.39 1,000 5,000 -0.1
24/05/2023
14.59
 79,500 14.49 14.77 14.44 59,400 66,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |