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

18.25
0.05
(0.27%)
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)
12/08/2021
12.21
 337,900 11.65 12.21 11.42 98,200 59,700 1.0
11/08/2021
11.65
 138,200 12.02 12.02 11.65 60,300 54,400 0.2
10/08/2021
11.93
 244,900 11.70 11.93 11.47 113,300 51,100 1.6
09/08/2021
11.47
 217,300 10.96 11.47 10.73 47,600 31,100 0.4
06/08/2021
10.96
 206,600 11.10 11.24 10.78 106,300 31,900 1.8
05/08/2021
11.15
 207,800 11.03 11.28 10.66 64,000 63,900 0.0
04/08/2021: Cổ tức tiền mặt tỉ lệ: 12%
04/08/2021
11.10
 263,100 11.47 11.49 11.05 110,700 46,700 1.6
03/08/2021
10.96
 460,100 10.39 10.96 10.30 54,700 34,500 0.5
02/08/2021
10.30
 194,500 10.26 10.52 10.15 4,800 59,700 -1.3
30/07/2021
10.11
 86,300 10.17 10.28 9.89 18,700 24,900 -0.1
29/07/2021
9.89
 180,600 9.98 10.30 9.73 45,700 129,300 -1.9
28/07/2021
9.95
 179,400 10.22 10.52 9.95 36,200 86,300 -1.1
27/07/2021
10.48
 146,800 10.63 10.63 10.17 37,100 57,900 -0.5
26/07/2021
10.70
 83,400 10.08 10.70 9.89 10,300 35,900 -0.6
23/07/2021
10.13
 142,400 10.92 10.92 10.13 3,100 6,160 -0.7
22/07/2021
10.61
 256,900 10.44 10.72 10.13 103,100 77,400 0.6
21/07/2021
10.22
 147,600 10.44 10.46 10.17 85,000 63,500 0.5
20/07/2021
10.44
 294,300 9.87 10.44 9.58 24,820 10,720 3.3
19/07/2021
9.91
 231,900 10.04 10.30 9.51 143,700 89,000 1.2
16/07/2021
10.04
 123,300 9.95 10.08 9.65 112,100 35,000 1.7
15/07/2021
9.87
 156,900 9.38 9.87 9.12 120,900 122,300 0.0
14/07/2021
9.38
 128,500 9.65 9.69 9.21 5,930 8,090 -0.4
13/07/2021
9.65
 43,700 9.43 9.69 9.43 100 9,000 -0.2
12/07/2021
9.62
 197,300 10.04 10.04 9.27 134,200 50,600 1.8
09/07/2021
9.95
 110,500 10.04 10.04 9.78 52,600 22,000 0.7
08/07/2021
9.95
 114,900 9.87 10.04 9.80 55,900 22,700 0.6
07/07/2021
10.00
 176,900 9.67 10.00 9.30 4,960 3,100 0.4
06/07/2021
9.73
 206,400 10.26 10.26 9.73 45,600 67,700 -0.5
05/07/2021
10.26
 126,300 10.26 10.26 10.00 34,200 25,200 0.2
02/07/2021
10.08
 73,400 9.91 10.19 9.91 26,600 16,200 0.2
01/07/2021
9.91
 310,000 10.08 10.26 9.87 4,780 24,840 -4.5
30/06/2021
10.13
 113,900 10.35 10.44 10.08 44,400 25,000 0.5
29/06/2021
10.30
 178,800 10.22 10.48 10.22 48,600 31,000 0.4
28/06/2021
10.17
 89,800 9.98 10.39 9.98 1,300 24,000 -0.5
25/06/2021
9.98
 161,300 9.78 10.26 9.78 1,620 4,380 -0.6
24/06/2021
9.87
 91,500 9.98 10.00 9.87 210 1,870 -0.4
23/06/2021
9.98
 129,700 10.22 10.30 9.95 200 20,000 -0.5
22/06/2021
10.22
 129,700 10.26 10.48 10.19 2,100 26,200 -0.6
21/06/2021
10.17
 215,600 10.52 10.55 10.17 1,450 4,630 -0.7
18/06/2021
10.55
 185,400 10.55 10.83 10.44 4,140 3,240 0.2
17/06/2021
10.55
 160,700 10.96 10.96 10.46 1,800 34,100 -0.8
16/06/2021
10.96
 306,400 10.79 11.29 10.15 7,490 4,450 0.8
15/06/2021
10.79
 275,100 10.90 10.94 10.68 55,000 42,900 0.3
14/06/2021
10.72
 390,300 10.44 10.81 10.30 167,200 9,100 3.8
11/06/2021
10.11
 352,100 9.91 10.48 9.91 10,430 3,710 1.6
10/06/2021
9.80
 196,100 9.47 9.80 9.47 30,600 34,500 -0.1
09/06/2021
9.47
 96,700 9.43 9.65 9.34 37,000 55,800 -0.4
08/06/2021
9.27
 160,700 9.76 9.82 9.21 9,330 3,650 1.3
07/06/2021
9.69
 195,600 9.65 9.87 9.60 20,300 41,000 -0.5
04/06/2021
9.60
 174,300 9.73 9.78 9.43 73,400 46,800 0.6
03/06/2021
9.62
 264,800 9.16 9.67 9.08 9,240 4,370 1.1
02/06/2021
9.05
 90,100 8.86 9.05 8.86 1,670 2,000 -0.1
01/06/2021
8.86
 34,600 8.88 8.94 8.77 160 800 -0.1
31/05/2021
8.88
 54,400 8.88 8.92 8.77 6,600 11,300 -0.1
28/05/2021
8.88
 57,600 8.81 8.90 8.79 0 1,740 -0.3
27/05/2021
8.81
 59,900 8.90 8.94 8.79 1,600 14,600 -0.3
26/05/2021
8.92
 48,700 8.94 8.97 8.81 0 10,800 -0.2
25/05/2021
8.94
 56,000 8.86 8.99 8.86 1,500 12,500 -0.2
24/05/2021
8.86
 78,800 8.94 8.94 8.81 0 1,760 -0.4
21/05/2021
8.77
 36,700 8.77 8.86 8.66 200 7,900 -0.2
20/05/2021
8.77
 6,600 8.81 8.84 8.66 0 2,200 0.0
19/05/2021
8.81
 19,100 8.79 8.94 8.77 1,000 1,100 0.0
18/05/2021
8.79
 57,900 8.92 9.05 8.77 1,470 1,820 -0.1
17/05/2021
8.79
 29,100 8.99 8.99 8.77 7,800 11,400 -0.1
14/05/2021
8.97
 18,000 8.99 9.08 8.97 1,400 7,300 -0.1
13/05/2021
9.03
 49,200 8.94 9.21 8.90 1,700 1,220 0.1
12/05/2021
8.94
 7,700 8.99 8.99 8.86 1,100 1,500 0.0
11/05/2021
8.99
 33,800 8.77 8.99 8.77 570 660 0.0
10/05/2021
8.81
 96,800 8.99 8.99 8.70 20,500 39,200 -0.4
07/05/2021
8.99
 138,400 9.10 9.10 8.86 9,280 4,590 1.0
06/05/2021
9.03
 23,200 9.01 9.12 9.01 1,330 560 0.2
05/05/2021
9.01
 61,300 8.94 9.21 8.86 30,000 12,200 0.4
04/05/2021
8.94
 60,000 9.08 9.08 8.88 1,560 2,720 -0.2
29/04/2021
9.08
 29,700 9.03 9.16 9.03 1,350 640 0.1
28/04/2021
9.01
 68,000 9.01 9.10 8.92 2,460 3,580 -0.2
27/04/2021
9.01
 26,500 9.03 9.12 8.94 1,100 580 0.1
26/04/2021
9.03
 44,900 9.16 9.16 8.99 14,900 11,200 0.1
23/04/2021
9.16
 55,300 9.16 9.25 9.08 40,800 15,900 0.5
22/04/2021
9.16
 77,600 9.21 9.34 9.16 3,420 1,180 0.5
20/04/2021
9.21
 50,400 9.47 9.62 9.21 1,000 970 0.0
19/04/2021
9.38
 65,900 9.23 9.65 9.23 2,140 1,000 0.2
16/04/2021
9.43
 51,300 9.54 9.69 9.43 500 10,100 -0.2
15/04/2021
9.54
 18,700 9.78 9.78 9.51 3,000 4,700 0.0
14/04/2021
9.65
 59,000 9.65 9.65 9.51 2,000 15,000 -0.3
13/04/2021
9.65
 55,500 9.82 9.87 9.60 12,300 10,800 0.0
12/04/2021
9.80
 152,100 9.65 9.95 9.62 90,600 42,900 1.1
09/04/2021
9.62
 57,100 9.65 9.73 9.56 240 1,190 -0.2
08/04/2021
9.65
 38,100 9.87 9.95 9.65 2,400 4,500 0.0
07/04/2021
9.87
 120,000 9.91 9.91 9.78 1,050 3,190 -0.5
06/04/2021
9.82
 57,000 9.56 9.82 9.54 220 200 0.0
05/04/2021
9.58
 53,800 9.60 9.65 9.56 2,100 3,600 0.0
02/04/2021
9.60
 58,400 9.45 9.73 9.45 370 170 0.0
01/04/2021
9.47
 52,300 9.38 9.56 9.38 1,100 10,500 -0.2
31/03/2021
9.43
 67,700 9.45 9.56 9.41 0 21,000 -0.5
30/03/2021
9.56
 47,900 9.73 9.73 9.54 1,980 1,090 0.2
29/03/2021
9.73
 78,700 9.34 9.73 9.25 63,730 63,010 0.2
26/03/2021
9.34
 72,200 9.41 9.45 9.12 11,600 18,400 -0.1
25/03/2021
9.43
 73,600 9.30 9.62 9.30 40 1,880 -0.4
24/03/2021
9.30
 118,200 9.67 9.71 9.30 35,000 15,000 0.4
23/03/2021
9.73
 61,800 9.87 9.87 9.65 3,420 1,050 0.5

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