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

24.95
0.05
(0.20%)
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
(2025-12-29) 		1.30 5.53% 4,984,000 941,000 22.8
22.40
25.45
24.90
2 tháng
(2025-11-28) 		2.55 11.46% 8,693,800 -471,400 -8.3
21.30
25.45
24.90
3 tháng
(2025-10-29) 		-0.40 -1.59% 12,924,200 -1,494,500 -32.0
21.30
25.50
24.90
6 tháng
(2025-07-31) 		1.60 6.88% 29,237,800 -3,664,589 -158.4
21.30
31.59
24.90
12 tháng
(2025-02-03) 		5.65 29.52% 36,859,000 -4,469,550 -185.2
17.74
31.59
24.90
24 tháng
(2024-02-07) 		9.11 58.11% 54,300,600 -3,013,186 -140.1
14.93
31.59
24.90
36 tháng
(2023-02-13) 		11.21 82.45% 81,053,700 -5,936,375 -221.5
12.65
31.59
24.90
60 tháng
(2021-02-22) 		14.98 152.61% 119,185,200 -4,901,102 -193.4
9.28
31.59
24.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |