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

21.40
0.35
(1.66%)
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
(2026-08-19) 		0.35 1.69% 800,200 -42,100 -1.2
20.70
24.35
21.40
2 tháng
(2026-07-20) 		-0.60 -2.77% 1,324,400 -189,300 -4.3
20.30
24.35
21.40
3 tháng
(2026-06-22) 		-2.75 -11.55% 2,077,000 -527,900 -12.1
20.30
24.35
21.40
6 tháng
(2026-03-23) 		-2.15 -9.27% 7,854,700 419,900 11.1
20.30
24.75
21.40
12 tháng
(2025-09-23) 		-5.40 -20.42% 30,195,400 -563,300 -7.4
20.30
28.10
21.40
24 tháng
(2024-09-30) 		2.77 15.18% 54,508,400 -3,229,000 -160.9
11.88
31.59
21.40
36 tháng
(2023-10-04) 		7.43 54.58% 76,878,900 -2,363,089 -133.7
11.33
31.59
21.40
60 tháng
(2021-10-14) 		7.06 50.42% 112,414,900 -4,231,454 -186.9
10.80
31.59
21.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
13.65
 109,600 13.26 13.65 13.26 50,400 21,400 0.8
07/09/2021
13.26
 132,900 13.90 13.90 13.26 9,700 45,100 -1.0
06/09/2021
13.90
 536,700 13.95 13.95 12.97 328,200 352,000 -0.6
01/09/2021
13.95
 181,500 14.34 14.38 13.75 8,500 46,800 -1.1
31/08/2021
14.34
 174,400 14.34 14.34 13.65 9,800 47,800 -1.1
30/08/2021
14.34
 308,400 13.60 14.38 13.17 12,200 205,700 -5.4
27/08/2021
13.60
 506,100 12.73 13.60 12.31 273,200 157,700 3.2
26/08/2021
12.73
 184,000 12.19 12.92 11.97 81,600 53,500 0.7
25/08/2021
12.19
 48,900 12.31 12.31 11.97 19,100 24,800 -0.1
24/08/2021
12.31
 251,200 11.51 12.31 11.17 212,600 60,300 3.7
23/08/2021
11.51
 146,800 11.70 12.19 11.51 47,700 31,400 0.4
20/08/2021
11.70
 268,600 12.48 12.53 11.70 37,900 32,200 0.1
19/08/2021
12.48
 102,400 12.78 12.78 12.43 700 28,300 -0.7
18/08/2021
12.78
 126,300 12.48 12.87 12.53 39,600 23,800 0.4
17/08/2021
12.48
 149,500 13.02 13.02 12.48 14,600 35,100 -0.5
16/08/2021
13.02
 183,200 13.02 13.02 12.63 28,000 55,500 -0.7
13/08/2021
13.02
 161,700 12.92 13.07 12.48 45,100 35,000 0.1
12/08/2021
12.92
 337,900 12.34 12.92 12.09 98,200 59,700 1.0
11/08/2021
12.34
 138,200 12.63 12.73 12.34 60,300 54,400 0.2
10/08/2021
12.63
 244,900 12.14 12.63 12.14 113,300 51,100 1.6
09/08/2021
12.14
 217,300 11.60 12.14 11.36 47,600 31,100 0.4
06/08/2021
11.60
 206,600 11.80 11.90 11.41 106,300 31,900 1.8
05/08/2021
11.80
 207,800 11.75 11.95 11.29 64,000 63,900 0.0
04/08/2021: Cổ tức tiền mặt tỉ lệ: 12%
04/08/2021
11.75
 263,100 11.60 12.17 11.70 110,700 46,700 1.6
03/08/2021
11.60
 460,100 10.91 11.60 10.91 54,700 34,500 0.5
02/08/2021
10.91
 194,500 10.70 11.14 10.75 4,800 59,700 -1.3
30/07/2021
10.70
 86,300 10.47 10.89 10.47 18,700 24,900 -0.1
29/07/2021
10.47
 180,600 10.54 10.91 10.31 45,700 129,300 -1.9
28/07/2021
10.54
 179,400 11.09 11.14 10.54 36,200 86,300 -1.1
27/07/2021
11.09
 146,800 11.33 11.33 10.77 37,100 57,900 -0.5
26/07/2021
11.33
 83,400 10.72 11.33 10.47 10,300 35,900 -0.6
23/07/2021
10.72
 142,400 11.23 11.56 10.72 31,000 61,600 -0.7
22/07/2021
11.23
 256,900 10.82 11.35 10.72 103,100 77,400 0.6
21/07/2021
10.82
 147,600 11.05 11.07 10.77 85,000 63,500 0.5
20/07/2021
11.05
 294,300 10.49 11.05 10.14 248,200 107,200 3.3
19/07/2021
10.49
 231,900 10.63 10.91 10.07 143,700 89,000 1.2
16/07/2021
10.63
 123,300 10.44 10.68 10.21 112,100 35,000 1.7
15/07/2021
10.44
 156,900 9.93 10.44 9.66 120,900 122,300 0.0
14/07/2021
9.93
 128,500 10.21 10.26 9.75 59,300 80,900 -0.4
13/07/2021
10.21
 43,700 10.19 10.26 9.98 100 9,000 -0.2
12/07/2021
10.19
 197,300 10.54 10.63 9.82 134,200 50,600 1.8
09/07/2021
10.54
 110,500 10.54 10.63 10.35 52,600 22,000 0.7
08/07/2021
10.54
 114,900 10.58 10.63 10.37 55,900 22,700 0.6
07/07/2021
10.58
 176,900 10.31 10.58 9.84 49,600 31,000 0.4
06/07/2021
10.31
 206,400 10.86 10.86 10.31 45,600 67,700 -0.5
05/07/2021
10.86
 126,300 10.68 10.86 10.58 34,200 25,200 0.2
02/07/2021
10.68
 73,400 10.49 10.79 10.49 26,600 16,200 0.2
01/07/2021
10.49
 310,000 10.72 10.86 10.44 47,800 248,400 -4.5
30/06/2021
10.72
 113,900 10.91 11.05 10.68 44,400 25,000 0.5
29/06/2021
10.91
 178,800 10.77 11.09 10.82 48,600 31,000 0.4
28/06/2021
10.77
 89,800 10.56 11.00 10.56 1,300 24,000 -0.5
25/06/2021
10.56
 161,300 10.44 10.86 10.35 16,200 43,800 -0.6
24/06/2021
10.44
 91,500 10.56 10.58 10.44 2,100 18,700 -0.4
23/06/2021
10.56
 129,700 10.82 10.91 10.54 200 20,000 -0.5
22/06/2021
10.82
 129,700 10.77 11.09 10.79 2,100 26,200 -0.6
21/06/2021
10.77
 215,600 11.16 11.16 10.77 14,500 46,300 -0.7
18/06/2021
11.16
 185,400 11.16 11.47 11.05 41,400 32,400 0.2
17/06/2021
11.16
 160,700 11.60 11.60 11.07 1,800 34,100 -0.8
16/06/2021
11.60
 306,400 11.42 11.95 10.75 74,900 44,500 0.8
15/06/2021
11.42
 275,100 11.35 11.58 11.30 55,000 42,900 0.3
14/06/2021
11.35
 390,300 10.70 11.44 10.91 167,200 9,100 3.8
11/06/2021
10.70
 352,100 10.37 11.09 10.49 104,300 37,100 1.6
10/06/2021
10.37
 196,100 10.03 10.37 10.03 30,600 34,500 -0.1
09/06/2021
10.03
 96,700 9.82 10.21 9.89 37,000 55,800 -0.4
08/06/2021
9.82
 160,700 10.26 10.40 9.75 93,300 36,500 1.3
07/06/2021
10.26
 195,600 10.17 10.44 10.17 20,300 41,000 -0.5
04/06/2021
10.17
 174,300 10.19 10.35 9.98 73,400 46,800 0.6
03/06/2021
10.19
 264,800 9.59 10.24 9.61 92,400 43,700 1.1
02/06/2021
9.59
 90,100 9.38 9.59 9.38 16,700 20,000 -0.1
01/06/2021
9.38
 34,600 9.40 9.47 9.28 1,600 8,000 -0.1
31/05/2021
9.40
 54,400 9.40 9.45 9.28 6,600 11,300 -0.1
28/05/2021
9.40
 57,600 9.33 9.42 9.31 0 17,400 -0.3
27/05/2021
9.33
 59,900 9.45 9.47 9.31 1,600 14,600 -0.3
26/05/2021
9.45
 48,700 9.47 9.49 9.33 0 10,800 -0.2
25/05/2021
9.47
 56,000 9.38 9.52 9.38 1,500 12,500 -0.2
24/05/2021
9.38
 78,800 9.28 9.47 9.33 0 17,600 -0.4
21/05/2021
9.28
 36,700 9.28 9.38 9.17 200 7,900 -0.2
20/05/2021
9.28
 6,600 9.33 9.35 9.17 0 2,200 0.0
19/05/2021
9.33
 19,100 9.31 9.47 9.28 1,000 1,100 0.0
18/05/2021
9.31
 57,900 9.31 9.59 9.28 14,700 18,200 -0.1
17/05/2021
9.31
 29,100 9.49 9.52 9.28 7,800 11,400 -0.1
14/05/2021
9.49
 18,000 9.56 9.61 9.49 1,400 7,300 -0.1
13/05/2021
9.56
 49,200 9.47 9.75 9.42 17,000 12,200 0.1
12/05/2021
9.47
 7,700 9.52 9.52 9.38 1,100 1,500 0.0
11/05/2021
9.52
 33,800 9.33 9.52 9.28 5,700 6,600 0.0
10/05/2021
9.33
 96,800 9.52 9.52 9.21 20,500 39,200 -0.4
07/05/2021
9.52
 138,400 9.56 9.63 9.38 92,800 45,900 1.0
06/05/2021
9.56
 23,200 9.54 9.66 9.54 13,300 5,600 0.2
05/05/2021
9.54
 61,300 9.47 9.75 9.38 30,000 12,200 0.4
04/05/2021
9.47
 60,000 9.61 9.61 9.40 15,600 27,200 -0.2
29/04/2021
9.61
 29,700 9.54 9.70 9.56 13,500 6,400 0.1
28/04/2021
9.54
 68,000 9.54 9.63 9.45 24,600 35,800 -0.2
27/04/2021
9.54
 26,500 9.56 9.66 9.47 11,000 5,800 0.1
26/04/2021
9.56
 44,900 9.70 9.70 9.52 14,900 11,200 0.1
23/04/2021
9.70
 55,300 9.70 9.79 9.61 40,800 15,900 0.5
22/04/2021
9.70
 77,600 9.75 9.89 9.70 34,200 11,800 0.5
20/04/2021
9.75
 50,400 9.93 10.19 9.75 10,000 9,700 0.0
19/04/2021
9.93
 65,900 9.98 10.21 9.77 21,400 10,000 0.2
16/04/2021
9.98
 51,300 10.10 10.26 9.98 500 10,100 -0.2
15/04/2021
10.10
 18,700 10.21 10.35 10.07 3,000 4,700 0.0

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