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
(2025-11-05) 		-1.45 -5.91% 3,860,600 -1,356,100 -31.0
21.90
24.55
22.80
2 tháng
(2025-10-06) 		-4.65 -16.76% 6,518,400 -1,361,900 -31.2
21.90
27.75
22.80
3 tháng
(2025-09-08) 		-5.40 -18.94% 11,107,100 -1,299,800 -44.4
21.90
28.55
22.80
6 tháng
(2025-06-09) 		2.18 10.41% 23,927,400 -4,089,390 -177.0
20.78
31.59
22.80
12 tháng
(2024-12-10) 		3.61 18.55% 29,900,300 -4,298,649 -183.0
17.74
31.59
22.80
24 tháng
(2023-12-18) 		9.56 70.64% 49,371,300 -2,403,886 -126.4
13.51
31.59
22.80
36 tháng
(2022-12-21) 		10.30 80.48% 73,728,500 -5,601,873 -215.3
12.65
31.59
22.80
60 tháng
(2020-12-31) 		12.33 114.50% 115,488,000 -5,066,012 -198.7
9.10
31.59
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
15.03
 46,200 14.44 15.13 14.59 2,500 12,200 -0.3
22/09/2022
14.44
 12,600 14.44 14.44 13.87 2,400 10,300 -0.2
21/09/2022
14.44
 28,700 14.59 14.59 13.85 1,300 22,710 -0.6
20/09/2022
14.59
 800 14.51 14.77 14.59 100 5 0.0
19/09/2022
14.51
 24,100 14.98 14.98 14.51 2,500 0 0.1
16/09/2022
14.98
 2,900 14.85 15.26 14.44 20 200 -0.0
15/09/2022
14.85
 15,300 14.85 14.90 14.39 8,300 2,030 0.0
14/09/2022: Cổ tức tiền mặt tỉ lệ: 15%
14/09/2022
14.85
 11,500 15.36 15.36 14.36 1,542 0 0.1
13/09/2022
15.36
 39,500 14.97 15.36 14.94 33,600 26,400 0.1
12/09/2022
14.97
 12,800 15.12 15.12 14.97 4,400 0 -0.1
09/09/2022
15.12
 48,200 14.63 15.12 14.63 200 2,200 -0.1
08/09/2022
14.63
 3,700 14.92 15.07 14.63 300 100 0.0
07/09/2022
14.92
 24,600 14.85 15.31 14.68 400 1,100 -0.0
06/09/2022
14.85
 7,100 15.21 15.26 14.68 600 1,200 -0.0
05/09/2022
15.21
 17,300 15.46 15.46 14.75 2,200 0 0.1
31/08/2022
15.46
 37,200 14.70 15.55 14.70 29,000 0 0.9
30/08/2022
14.70
 9,400 14.77 14.87 14.63 700 0 0.0
29/08/2022
14.77
 11,900 14.87 14.87 14.14 1,600 3,300 -0.1
26/08/2022
14.87
 49,200 14.58 14.92 14.16 29,400 10,000 0.6
25/08/2022
14.58
 20,000 14.63 14.63 14.38 400 1,300 -0.0
24/08/2022
14.63
 9,400 14.53 14.70 14.09 2,500 0 0.1
23/08/2022
14.53
 8,400 14.63 14.63 14.04 4,600 0 0.1
22/08/2022
14.63
 14,100 14.82 14.82 13.82 2,100 0 0.1
19/08/2022
14.82
 30,200 15.09 15.16 14.41 9,400 13,200 -0.1
18/08/2022
15.09
 11,500 14.80 15.60 14.77 10,500 2,600 0.2
17/08/2022
14.80
 50,800 14.77 14.85 14.68 41,600 38,000 0.1
16/08/2022
14.77
 47,500 14.85 14.85 14.41 16,800 500 0.5
15/08/2022
14.85
 96,000 14.63 14.85 14.43 41,300 26,700 0.4
12/08/2022
14.63
 82,100 13.90 14.70 13.65 73,500 0 2.2
11/08/2022
13.90
 95,200 13.90 13.99 13.70 43,100 0 1.2
10/08/2022
13.90
 28,300 13.95 14.09 13.58 6,800 17,000 -0.3
09/08/2022
13.95
 83,100 13.75 13.99 13.29 29,400 29,000 0.0
08/08/2022
13.75
 7,400 13.75 13.90 13.65 2,600 0 0.1
05/08/2022
13.75
 12,800 13.75 13.90 13.51 6,200 0 0.2
04/08/2022
13.75
 35,500 13.73 14.04 13.46 22,200 22,900 -0.0
03/08/2022
13.73
 33,200 13.73 13.75 13.41 4,300 13,600 -0.3
02/08/2022
13.73
 41,000 13.65 14.24 12.82 19,700 20,600 -0.0
01/08/2022
13.65
 19,200 13.90 13.90 13.29 900 0 0.0
29/07/2022
13.90
 127,100 13.31 13.90 13.07 52,000 33,000 0.5
28/07/2022
13.31
 14,100 13.26 13.31 12.92 5,800 2,600 0.1
27/07/2022
13.26
 17,200 13.09 13.36 12.99 6,100 4,000 0.1
26/07/2022
13.09
 800 13.17 13.17 12.85 300 0 0.0
25/07/2022
13.17
 30,900 13.09 13.60 13.02 27,400 3,700 0.6
22/07/2022
13.09
 48,100 13.02 13.17 13.02 4,100 0 -0.1
21/07/2022
13.02
 28,900 13.04 13.17 12.78 2,600 5,000 -0.1
20/07/2022
13.04
 13,000 13.04 13.65 12.73 3,500 7,000 -0.1
19/07/2022
13.04
 9,100 13.02 13.12 12.92 100 2,000 -0.1
18/07/2022
13.02
 28,900 13.02 13.12 12.82 800 10,200 -0.3
15/07/2022
13.02
 33,700 13.07 13.17 12.90 8,200 4,800 0.1
14/07/2022
13.07
 2,800 13.17 13.24 13.02 1,500 100 0.0
13/07/2022
13.17
 52,700 13.02 13.26 12.70 1,100 14,100 -0.4
12/07/2022
13.02
 9,900 12.97 13.14 12.68 1,700 0 0.0
11/07/2022
12.97
 8,400 13.14 13.14 12.68 2,400 0 0.1
08/07/2022
13.14
 9,300 13.07 13.17 12.95 1,200 0 0.1
07/07/2022
13.07
 10,400 13.12 13.12 12.80 900 0 0.0
06/07/2022
13.12
 16,700 13.17 13.34 12.75 500 9,000 -0.2
05/07/2022
13.17
 20,800 13.26 13.26 12.92 2,300 1,200 0.0
04/07/2022
13.26
 26,200 13.31 13.41 13.04 900 16,700 -0.4
01/07/2022
13.31
 8,000 13.75 13.75 13.07 200 0 0.0
30/06/2022
13.75
 38,700 13.56 13.80 13.07 34,800 200 1.0
29/06/2022
13.56
 16,200 13.46 13.60 12.92 11,700 0 0.3
28/06/2022
13.46
 20,100 13.56 13.60 13.07 8,900 100 0.2
27/06/2022
13.56
 35,300 13.26 13.65 12.82 15,900 12,000 0.1
24/06/2022
13.26
 33,100 13.26 13.29 12.97 8,200 10,000 -0.0
23/06/2022
13.26
 10,500 13.07 13.34 12.92 4,100 0 0.1
22/06/2022
13.07
 9,000 13.09 13.29 12.95 2,800 0 0.1
21/06/2022
13.09
 18,300 12.99 13.41 12.17 1,500 0 0.0
20/06/2022
12.99
 63,300 13.70 13.99 12.97 200 37,100 -1.0
17/06/2022
13.70
 38,800 14.14 14.14 13.41 200 1,000 -0.0
16/06/2022
14.14
 164,300 13.65 14.14 13.70 117,200 26,000 2.6
15/06/2022
13.65
 74,000 13.60 14.38 12.99 7,500 42,300 -1.0
14/06/2022
13.60
 30,400 13.70 13.75 13.24 1,900 2,000 -0.0
13/06/2022
13.70
 103,300 14.16 14.16 13.19 2,900 55,700 -1.5
10/06/2022
14.16
 67,000 14.16 14.38 13.65 16,700 0 0.5
09/06/2022
14.16
 50,400 14.38 14.38 13.90 1,200 28,000 -0.8
08/06/2022
14.38
 199,100 13.82 14.63 13.68 50,300 38,500 0.3
07/06/2022
13.82
 69,400 13.41 13.90 12.95 0 0 0
06/06/2022
13.41
 33,300 13.60 13.60 13.17 6,800 2,500 0.1
03/06/2022
13.60
 31,800 13.60 13.60 12.97 900 200 0.0
02/06/2022
13.60
 93,800 13.12 14.02 12.73 3,900 24,000 -0.6
01/06/2022
13.12
 32,600 13.58 13.58 13.12 300 0 0.0
31/05/2022
13.58
 74,800 13.43 13.65 13.24 14,500 25,000 -0.3
30/05/2022
13.43
 62,100 13.07 13.53 12.99 7,300 15,000 -0.2
27/05/2022
13.07
 87,200 13.09 13.09 12.80 7,700 59,200 -1.4
26/05/2022
13.09
 37,900 13.21 13.56 13.07 300 6,000 -0.2
25/05/2022
13.21
 70,500 13.02 13.41 12.68 3,800 25,800 -0.6
24/05/2022
13.02
 29,800 13.02 13.24 12.34 4,800 18,000 -0.4
23/05/2022
13.02
 50,600 12.87 13.36 12.60 700 32,500 -0.8
20/05/2022
12.87
 67,400 13.36 13.51 12.68 5,000 24,600 -0.5
19/05/2022
13.36
 53,300 13.65 13.65 12.87 400 39,000 -1.1
18/05/2022
13.65
 26,900 13.58 13.99 13.56 6,500 12,400 -0.2
17/05/2022
13.58
 45,100 12.70 13.58 12.34 8,000 0 0.2
16/05/2022
12.70
 99,700 13.56 14.34 12.63 17,700 33,900 -0.4
13/05/2022
13.56
 66,100 14.12 14.12 13.14 4,700 0 0.1
12/05/2022
14.12
 63,900 15.16 15.16 14.12 1,800 1,200 0.0
11/05/2022
15.16
 16,900 15.36 15.60 14.63 1,200 0 0.0
10/05/2022
15.36
 93,500 14.80 15.36 13.77 200 2,800 -0.1
09/05/2022
14.80
 40,600 15.90 15.90 14.80 300 0 0.0
06/05/2022
15.90
 88,100 16.48 16.87 15.65 5,900 35,700 -1.0
05/05/2022
16.48
 28,800 16.53 16.58 16.09 700 400 0.0

Chính sách bảo mật | Điều khoản sử dụng |