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

22.50
-0.50
(-2.17%)
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
(2026-02-11) 		-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)
21/12/2022
12.80
 23,500 12.90 13.29 12.31 11,860 100 0.3
20/12/2022
12.90
 48,600 12.75 13.62 12.19 18,700 500 0.5
19/12/2022
12.75
 34,500 13.26 13.29 12.62 300 3,400 -0.1
16/12/2022
13.26
 17,400 13.36 13.62 13.06 6,900 3,000 0.1
15/12/2022
13.36
 11,100 13.31 13.72 13.03 3,920 3,100 0.0
14/12/2022
13.31
 17,000 13.31 13.77 13.13 5,900 3,400 0.1
13/12/2022
13.31
 22,200 13.49 13.54 12.85 700 0 0.0
12/12/2022
13.49
 64,900 13.44 13.57 12.90 6,000 29,600 -0.6
09/12/2022
13.44
 23,300 14.08 14.08 13.41 800 16,100 -0.4
08/12/2022
14.08
 68,000 13.62 14.08 13.08 1,000 15,400 -0.4
07/12/2022
13.62
 29,300 13.80 14.34 13.00 4,100 0 0.1
06/12/2022
13.80
 59,000 13.98 14.41 13.00 10,600 8,600 0.1
05/12/2022
13.98
 167,700 14.05 14.23 13.08 89,100 70,006 0.5
02/12/2022
14.05
 8,600 14.03 14.08 13.16 4,600 1,500 0.1
01/12/2022
14.03
 18,000 14.34 14.54 13.34 9,200 7,600 0.0
30/11/2022
14.34
 79,300 13.62 14.41 13.46 69,100 2,100 1.9
29/11/2022
13.62
 37,300 13.62 13.87 13.06 36,500 100 1.0
28/11/2022
13.62
 22,200 13.62 14.08 13.31 15,400 6,200 0.2
25/11/2022
13.62
 25,600 12.75 13.62 12.75 20,500 700 0.5
24/11/2022
12.75
 3,800 13.29 13.31 12.44 400 0 0.0
23/11/2022
13.29
 29,100 13.72 13.80 12.77 7,500 10,500 -0.1
22/11/2022
13.72
 21,400 13.72 14.03 12.90 20,800 12,100 0.2
21/11/2022
13.72
 19,400 13.31 13.72 12.42 17,700 2,000 0.4
18/11/2022
13.31
 18,700 12.75 13.31 12.75 17,700 1,500 0.4
17/11/2022
12.75
 1,700 11.95 12.77 11.21 1,100 100 0.0
16/11/2022
11.95
 79,300 11.19 11.95 10.42 76,900 0 1.8
15/11/2022
11.19
 96,800 12.01 12.01 11.19 90,800 0 2.0
14/11/2022
12.01
 11,400 12.19 12.19 11.34 6,400 0 0.2
11/11/2022
12.19
 47,500 12.19 12.19 11.34 24,000 90 0.6
10/11/2022
12.19
 13,400 12.57 12.57 11.70 7,400 1,100 0.1
09/11/2022
12.57
 4,700 12.01 12.75 11.26 200 0 0.0
08/11/2022
12.01
 21,000 12.03 12.03 11.21 3,300 1,210 0.0
07/11/2022
12.03
 400 12.34 12.34 11.62 100 160 -0.0
04/11/2022
12.34
 3,700 13.00 13.00 12.34 2,000 600 0.0
03/11/2022
13.00
 0 13.00 13.00 13.00 0 0 -0.0
02/11/2022
13.00
 2,700 12.90 13.23 12.21 200 700 -0.0
01/11/2022
12.90
 13,400 13.26 13.26 12.65 500 0 0.0
31/10/2022
13.26
 3,700 13.29 13.29 12.49 3,500 0 0.1
28/10/2022
13.29
 300 13.00 13.29 13.00 300 0 0.0
27/10/2022
13.00
 32,000 12.75 13.00 11.95 10,100 5,000 0.1
26/10/2022
12.75
 900 13.00 13.00 12.36 400 0 0.0
25/10/2022
13.00
 2,000 13.00 13.31 12.26 200 0 0.0
24/10/2022
13.00
 20,700 12.54 13.31 11.67 12,100 0 0.3
21/10/2022
12.54
 20,600 13.31 13.31 12.54 15,500 0 0.4
20/10/2022
13.31
 13,400 13.34 13.41 12.90 6,200 0 0.2
19/10/2022
13.34
 10,700 13.21 13.41 13.00 8,800 0 0.2
18/10/2022
13.21
 2,500 12.88 13.41 12.90 200 0 0.0
17/10/2022
12.88
 100 12.90 12.90 12.88 0 0 0.0
14/10/2022
12.90
 2,100 12.80 13.54 12.77 200 0 0.0
13/10/2022
12.80
 1,700 13.11 13.11 12.80 0 0 0.1
12/10/2022
13.11
 11,600 13.11 13.11 12.29 2,000 0 0.1
11/10/2022
13.11
 16,300 13.11 13.67 12.75 13,200 0 0.3
10/10/2022
13.11
 11,100 13.36 13.36 12.47 0 0 0.1
07/10/2022
13.36
 5,200 13.67 13.67 12.85 3,400 0 0.1
06/10/2022
13.67
 2,400 13.75 13.77 13.29 100 0 0.0
05/10/2022
13.75
 7,500 13.70 14.18 13.64 2,900 0 0.1
04/10/2022
13.70
 43,600 13.23 13.70 13.23 39,400 12,300 0.7
03/10/2022
13.23
 36,300 13.85 13.85 13.23 13,000 15,000 -0.1
30/09/2022
13.85
 37,400 14.31 14.31 13.36 6,600 24,000 -0.5
29/09/2022
14.31
 25,700 14.31 14.62 13.82 11,200 10,000 0.0
28/09/2022
14.31
 42,800 14.67 14.67 13.87 4,400 17,600 -0.4
27/09/2022
14.67
 7,200 14.59 15.10 14.34 2,800 100 0.1
26/09/2022
14.59
 38,700 15.03 15.05 14.34 2,200 20,900 -0.5
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

Chính sách bảo mật | Điều khoản sử dụng |