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

18.20
0
(0%)
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
(2026-09-08) 		-0.01 -0.03% 684,700 117,725 1.6
18.20
20.80
18.20
2 tháng
(2026-08-10) 		0.28 1.38% 1,073,700 171,525 2.8
18.20
20.80
18.20
3 tháng
(2026-07-10) 		-1.23 -5.71% 1,705,600 -61,775 -2.2
18.20
21.58
18.20
6 tháng
(2026-04-13) 		-1.89 -8.52% 6,024,200 774,225 18.4
18.20
23.38
18.20
12 tháng
(2025-10-13) 		-4.59 -18.39% 28,562,900 -612,575 -10.9
18.20
25.27
18.20
24 tháng
(2024-10-18) 		3.73 22.41% 53,384,600 -3,006,375 -156.9
16.52
29.84
18.20
36 tháng
(2023-10-24) 		8.02 65.04% 74,059,800 -1,393,064 -110.5
12.08
29.84
18.20
60 tháng
(2021-11-03) 		6.07 42.53% 109,394,100 -4,057,980 -183.8
10.57
29.84
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
12.28
 2,000 12.57 12.57 11.58 200 0 0.0
24/10/2022
12.28
 20,700 12.57 12.57 11.03 12,100 0 0.3
21/10/2022
11.85
 20,600 12.28 12.28 11.85 15,500 0 0.4
20/10/2022
12.57
 13,400 12.28 12.67 12.19 6,200 0 0.2
19/10/2022
12.60
 10,700 12.67 12.67 12.28 8,800 0 0.2
18/10/2022
12.48
 2,500 12.19 12.67 12.19 200 0 0.0
17/10/2022
12.16
 100 12.16 12.16 12.16 0 0 0.0
14/10/2022
12.19
 2,100 12.07 12.79 12.07 200 0 0.0
13/10/2022
12.09
 1,700 12.23 12.23 12.09 0 0 0.1
12/10/2022
12.38
 11,600 11.61 12.38 11.61 2,000 0 0.1
11/10/2022
12.38
 16,300 12.91 12.91 12.04 13,200 0 0.3
10/10/2022
12.38
 11,100 11.85 12.48 11.78 0 0 0.1
07/10/2022
12.62
 5,200 12.36 12.65 12.14 3,400 0 0.1
06/10/2022
12.91
 2,400 13.01 13.01 12.55 100 0 0.0
05/10/2022
12.98
 7,500 13.40 13.40 12.89 2,900 0 0.1
04/10/2022
12.94
 43,600 12.53 12.94 12.50 39,400 12,300 0.7
03/10/2022
12.50
 36,300 13.08 13.08 12.50 13,000 15,000 -0.1
30/09/2022
13.08
 37,400 12.91 13.47 12.62 6,600 24,000 -0.5
29/09/2022
13.52
 25,700 13.20 13.81 13.06 11,200 10,000 0.0
28/09/2022
13.52
 42,800 13.11 13.81 13.11 4,400 17,600 -0.4
27/09/2022
13.86
 7,200 14.02 14.27 13.54 2,800 100 0.1
26/09/2022
13.78
 38,700 14.22 14.22 13.54 2,200 20,900 -0.5
23/09/2022
14.19
 46,200 13.81 14.29 13.78 2,500 12,200 -0.3
22/09/2022
13.64
 12,600 13.13 13.64 13.11 2,400 10,300 -0.2
21/09/2022
13.64
 28,700 13.20 13.78 13.08 1,300 22,710 -0.6
20/09/2022
13.78
 800 13.95 13.95 13.78 100 5 0.0
19/09/2022
13.71
 24,100 13.76 13.88 13.71 2,500 0 0.1
16/09/2022
14.15
 2,900 14.05 14.41 13.64 20 200 0.0
15/09/2022
14.02
 15,300 13.59 14.07 13.59 8,300 2,030 0.0
14/09/2022: Cổ tức tiền mặt tỉ lệ: 15%
14/09/2022
14.02
 11,500 13.56 14.22 13.56 1,542 0 0.1
13/09/2022
14.51
 39,500 14.14 14.51 14.12 33,600 26,400 0.1
12/09/2022
14.14
 12,800 14.28 14.28 14.14 4,400 0 -0.1
09/09/2022
14.28
 48,200 14.28 14.28 13.82 200 2,200 -0.1
08/09/2022
13.82
 3,700 14.23 14.23 13.82 300 100 0.0
07/09/2022
14.09
 24,600 14.46 14.46 13.86 400 1,100 0.0
06/09/2022
14.02
 7,100 13.86 14.42 13.86 600 1,200 0.0
05/09/2022
14.37
 17,300 14.51 14.60 13.93 2,200 0 0.1
31/08/2022
14.60
 37,200 13.89 14.69 13.89 29,000 0 0.9
30/08/2022
13.89
 9,400 13.96 14.05 13.82 700 0 0.0
29/08/2022
13.96
 11,900 13.36 14.00 13.36 1,600 3,300 -0.1
26/08/2022
14.05
 49,200 13.38 14.09 13.38 29,400 10,000 0.6
25/08/2022
13.77
 20,000 13.77 13.77 13.59 400 1,300 0.0
24/08/2022
13.82
 9,400 13.31 13.89 13.31 2,500 0 0.1
23/08/2022
13.72
 8,400 13.26 13.82 13.26 4,600 0 0.1
22/08/2022
13.82
 14,100 14.00 14.00 13.06 2,100 0 0.1
19/08/2022
14.00
 30,200 14.32 14.32 13.61 9,400 13,200 -0.1
18/08/2022
14.25
 11,500 13.98 14.74 13.96 10,500 2,600 0.2
17/08/2022
13.98
 50,800 13.96 14.02 13.86 41,600 38,000 0.1
16/08/2022
13.96
 47,500 13.82 14.00 13.61 16,800 500 0.5
15/08/2022
14.02
 96,000 13.82 14.02 13.63 41,300 26,700 0.4
12/08/2022
13.82
 82,100 13.13 13.89 12.90 73,500 0 2.2
11/08/2022
13.13
 95,200 12.94 13.22 12.94 43,100 0 1.2
10/08/2022
13.13
 28,300 13.15 13.31 12.83 6,800 17,000 -0.3
09/08/2022
13.17
 83,100 12.99 13.22 12.55 29,400 29,000 0.0
08/08/2022
12.99
 7,400 13.13 13.13 12.90 2,600 0 0.1
05/08/2022
12.99
 12,800 13.13 13.13 12.76 6,200 0 0.2
04/08/2022
12.99
 35,500 12.99 13.26 12.71 22,200 22,900 0.0
03/08/2022
12.97
 33,200 12.67 12.99 12.67 4,300 13,600 -0.3
02/08/2022
12.97
 41,000 12.11 13.45 12.11 19,700 20,600 0.0
01/08/2022
12.90
 19,200 12.90 12.92 12.55 900 0 0.0
29/07/2022
13.13
 127,100 12.34 13.13 12.34 52,000 33,000 0.5
28/07/2022
12.57
 14,100 12.55 12.57 12.21 5,800 2,600 0.1
27/07/2022
12.53
 17,200 12.32 12.62 12.27 6,100 4,000 0.1
26/07/2022
12.37
 800 12.16 12.39 12.14 300 0 0.0
25/07/2022
12.44
 30,900 12.44 12.85 12.30 27,400 3,700 0.6
22/07/2022
12.37
 48,100 12.44 12.44 12.30 4,100 0 -0.1
21/07/2022
12.30
 28,900 12.32 12.44 12.07 2,600 5,000 -0.1
20/07/2022
12.32
 13,000 12.32 12.90 12.02 3,500 7,000 -0.1
19/07/2022
12.32
 9,100 12.30 12.39 12.21 100 2,000 -0.1
18/07/2022
12.30
 28,900 12.30 12.39 12.11 800 10,200 -0.3
15/07/2022
12.30
 33,700 12.18 12.44 12.18 8,200 4,800 0.1
14/07/2022
12.34
 2,800 12.50 12.50 12.30 1,500 100 0.0
13/07/2022
12.44
 52,700 12.00 12.53 12.00 1,100 14,100 -0.4
12/07/2022
12.30
 9,900 12.25 12.41 11.97 1,700 0 0.0
11/07/2022
12.25
 8,400 12.39 12.39 11.97 2,400 0 0.1
08/07/2022
12.41
 9,300 12.25 12.44 12.23 1,200 0 0.1
07/07/2022
12.34
 10,400 12.23 12.34 12.09 900 0 0.0
06/07/2022
12.39
 16,700 12.04 12.60 12.04 500 9,000 -0.2
05/07/2022
12.44
 20,800 12.53 12.53 12.21 2,300 1,200 0.0
04/07/2022
12.53
 26,200 12.32 12.67 12.32 900 16,700 -0.4
01/07/2022
12.57
 8,000 12.90 12.90 12.34 200 0 0.0
30/06/2022
12.99
 38,700 12.34 13.03 12.34 34,800 200 1.0
29/06/2022
12.80
 16,200 12.46 12.85 12.21 11,700 0 0.3
28/06/2022
12.71
 20,100 12.34 12.85 12.34 8,900 100 0.2
27/06/2022
12.80
 35,300 12.11 12.90 12.11 15,900 12,000 0.1
24/06/2022
12.53
 33,100 12.30 12.55 12.25 8,200 10,000 0.0
23/06/2022
12.53
 10,500 12.21 12.60 12.21 4,100 0 0.1
22/06/2022
12.34
 9,000 12.34 12.55 12.23 2,800 0 0.1
21/06/2022
12.37
 18,300 11.49 12.67 11.49 1,500 0 0.0
20/06/2022
12.27
 63,300 12.48 13.22 12.25 200 37,100 -1.0
17/06/2022
12.94
 38,800 13.26 13.26 12.67 200 1,000 0.0
16/06/2022
13.36
 164,300 12.94 13.36 12.94 117,200 26,000 2.6
15/06/2022
12.90
 74,000 12.85 13.59 12.27 7,500 42,300 -1.0
14/06/2022
12.85
 30,400 12.94 12.99 12.50 1,900 2,000 0.0
13/06/2022
12.94
 103,300 12.48 13.33 12.46 2,900 55,700 -1.5
10/06/2022
13.38
 67,000 13.24 13.59 12.90 16,700 0 0.5
09/06/2022
13.38
 50,400 13.59 13.59 13.13 1,200 28,000 -0.8
08/06/2022
13.59
 199,100 12.92 13.82 12.92 50,300 38,500 0.3
07/06/2022
13.06
 69,400 12.67 13.13 12.23 0 0 0
06/06/2022
12.67
 33,300 12.80 12.80 12.44 6,800 2,500 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc