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

18.35
0.15
(0.82%)
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)
22/03/2021
9.87
 70,500 10.00 10.00 9.87 1,540 1,860 -0.1
19/03/2021
9.87
 92,200 9.84 9.91 9.73 800 1,510 -0.2
18/03/2021
9.84
 43,700 9.91 9.98 9.80 680 900 0.0
17/03/2021
9.84
 97,300 9.80 9.93 9.80 3,050 2,320 0.2
16/03/2021
9.87
 130,000 10.02 10.04 9.87 3,110 1,490 0.4
15/03/2021
10.02
 135,000 10.08 10.08 9.91 450 1,390 -0.2
12/03/2021
9.93
 203,800 9.78 10.00 9.78 0 1,500 -0.3
11/03/2021
9.73
 91,000 9.84 9.91 9.65 890 1,480 -0.1
10/03/2021
9.84
 256,100 9.30 9.84 9.30 42,700 43,570 -0.2
09/03/2021
9.21
 109,700 9.14 9.25 9.01 2,800 17,400 -0.3
08/03/2021
9.14
 93,300 9.03 9.21 9.03 11,100 43,400 -0.7
05/03/2021
9.03
 74,400 8.94 9.12 8.90 400 22,000 -0.4
04/03/2021
8.99
 64,400 9.30 9.30 8.94 6,600 14,000 -0.2
03/03/2021
9.21
 74,500 9.23 9.32 9.21 5,400 19,800 -0.3
02/03/2021
9.23
 53,900 9.21 9.34 9.19 570 100 0.1
01/03/2021
9.21
 59,100 9.08 9.34 9.05 1,500 14,300 -0.3
26/02/2021
9.05
 40,200 9.08 9.19 8.86 520 980 -0.1
25/02/2021
9.08
 99,000 9.14 9.21 9.03 620 1,300 -0.1
24/02/2021
9.14
 95,100 9.34 9.47 9.12 7,500 21,600 -0.3
23/02/2021
9.30
 74,400 9.32 9.34 9.21 2,900 100 0.1
22/02/2021
9.27
 117,900 9.14 9.43 9.14 14,700 34,700 -0.4
19/02/2021
9.16
 65,600 8.90 9.21 8.90 3,500 39,300 -0.7
18/02/2021
8.92
 82,500 8.94 9.01 8.86 2,900 41,000 -0.8
17/02/2021
8.94
 91,400 8.77 9.21 8.77 1,480 7,680 -1.3
09/02/2021
8.77
 27,100 8.59 8.90 8.59 2,700 11,000 -0.2
08/02/2021
8.59
 97,500 9.08 9.08 8.55 500 4,190 -0.7
05/02/2021
9.08
 43,100 9.21 9.21 9.03 1,690 2,520 -0.2
04/02/2021
9.03
 30,400 8.94 9.34 8.81 1,200 21,800 -0.4
03/02/2021
8.94
 81,200 8.79 8.94 8.75 1,570 5,970 -0.9
02/02/2021
8.73
 77,900 8.59 8.75 8.33 5,200 32,000 -0.5
01/02/2021
8.59
 34,400 8.97 8.97 8.59 10 1,130 -0.2
29/01/2021
8.97
 133,100 8.77 9.21 8.40 2,100 3,700 0.0
28/01/2021
9.01
 191,300 9.05 9.49 9.01 5,980 3,590 0.5
27/01/2021
9.67
 202,200 9.73 9.78 8.99 64,200 38,000 0.6
26/01/2021
9.65
 82,000 9.87 10.00 9.43 620 2,810 -0.5
25/01/2021
9.87
 220,400 9.73 10.22 9.51 3,800 37,600 -0.8
22/01/2021
9.73
 61,100 9.82 9.84 9.43 3,300 13,600 -0.2
21/01/2021
9.82
 144,200 9.62 9.82 9.41 6,100 47,200 -0.9
20/01/2021
9.65
 221,000 9.43 9.65 8.81 10,620 2,680 1.7
19/01/2021
9.43
 133,900 10.08 10.08 9.38 82,760 82,460 0.1
18/01/2021
10.08
 151,600 10.08 10.11 10.00 10,300 24,400 -0.3
15/01/2021
10.08
 145,300 10.00 10.13 9.98 1,090 730 0.1
14/01/2021
10.04
 119,700 10.00 10.04 9.95 3,500 10,300 -0.2
13/01/2021
10.00
 168,600 10.26 10.30 10.00 23,700 18,900 0.1
12/01/2021
10.17
 287,700 10.26 10.44 9.84 13,600 20,900 -0.2
11/01/2021
9.98
 177,700 10.08 10.22 9.87 800 21,100 -0.5
08/01/2021
10.17
 160,700 10.26 10.35 10.13 1,500 15,500 -0.3
07/01/2021
10.26
 137,500 10.24 10.52 10.24 0 0 0
06/01/2021
10.24
 209,600 10.06 10.39 10.06 5,600 0 0.1
05/01/2021
10.06
 117,000 10.04 10.08 10.00 9,000 10,000 0.0
04/01/2021
10.08
 245,500 10.17 10.30 10.08 900 1,000 0.0
31/12/2020
10.17
 121,300 10.17 10.22 10.00 15,080 2,290 0.3
30/12/2020
10.17
 238,810 10.17 10.35 9.82 2,680 100 0.6
29/12/2020
9.95
 464,650 10.00 10.08 9.73 66,850 28,510 0.9
28/12/2020
9.65
 480,070 9.82 10.00 9.56 19,860 0 0.4
25/12/2020
9.43
 230,410 9.21 9.84 9.21 17,590 168,000 -3.2
24/12/2020
9.21
 164,730 9.25 9.34 8.86 5,700 500 0.1
23/12/2020
9.21
 166,780 9.30 9.58 9.21 0 300 0.0
22/12/2020
9.21
 117,420 9.36 9.36 9.21 1,600 300 0.0
21/12/2020
9.32
 166,500 9.27 9.43 8.64 5,000 0 0.1
18/12/2020
9.27
 89,730 9.21 9.32 9.16 0 300 0.0
17/12/2020
9.16
 158,180 9.32 9.34 9.14 47,900 500 1.0
16/12/2020
9.32
 167,680 8.99 9.32 8.99 160 10,000 -0.2
15/12/2020
8.99
 83,140 9.10 9.10 8.99 0 0 0
14/12/2020
9.08
 190,880 8.99 9.12 8.92 12,800 336,930 -6.5
11/12/2020
8.94
 107,370 8.79 8.99 8.77 7,500 20,000 -0.3
10/12/2020
8.92
 110,090 8.92 8.92 8.77 10,080 38,520 -0.6
09/12/2020
8.92
 250,890 8.68 9.01 8.68 5,980 26,540 -0.5
08/12/2020
8.68
 88,920 8.81 8.81 8.68 19,900 22,160 0.0
07/12/2020
8.81
 90,590 8.81 8.86 8.77 1,210 2,000 -0.2
04/12/2020
8.86
 155,700 8.68 8.90 8.55 24,520 20,000 0.1
03/12/2020
8.55
 67,400 8.64 8.64 8.53 22,900 25,000 0.0
02/12/2020
8.64
 67,650 8.64 8.64 8.46 20,720 13,600 0.1
01/12/2020
8.64
 115,360 8.55 8.64 8.44 9,080 61,750 -1.0
30/11/2020
8.64
 48,680 8.68 8.68 8.57 6,880 15,000 -0.2
27/11/2020
8.68
 87,490 8.55 8.68 8.53 7,000 55,000 -0.9
26/11/2020
8.57
 97,170 8.70 8.70 8.55 6,330 24,000 -0.3
25/11/2020
8.64
 56,930 8.73 8.75 8.46 5,000 10,900 -0.1
24/11/2020
8.64
 66,960 8.73 8.73 8.55 10,500 21,000 -0.2
23/11/2020
8.73
 65,130 8.59 8.92 8.59 20,000 10,000 0.2
20/11/2020
8.94
 88,550 8.81 8.99 8.64 37,870 11,300 0.5
19/11/2020
8.94
 81,840 8.81 9.01 8.81 6,000 10,000 -0.1
18/11/2020
8.79
 205,940 8.55 8.88 8.55 4,500 0 0.1
17/11/2020
8.64
 99,070 8.42 8.64 8.42 6,680 0 0.1
16/11/2020
8.51
 62,770 8.33 8.51 8.33 8,400 0 0.2
13/11/2020
8.33
 81,060 8.27 8.37 8.24 12,140 0 0.2
12/11/2020
8.33
 31,130 8.33 8.33 8.29 5,000 6,200 0.0
11/11/2020
8.33
 41,970 8.35 8.37 8.29 5,870 2,400 0.1
10/11/2020
8.35
 75,390 8.33 8.35 8.29 19,670 15,000 0.1
09/11/2020
8.33
 67,790 8.24 8.40 8.24 11,150 0 0.2
06/11/2020
8.42
 36,310 8.33 8.53 8.27 6,000 10,400 -0.1
05/11/2020
8.46
 14,570 8.37 8.46 8.35 6,000 0 0.1
04/11/2020
8.44
 42,750 8.46 8.46 8.33 3,800 0 0.1
03/11/2020
8.44
 32,930 8.53 8.68 8.33 3,000 0 0.1
02/11/2020
8.44
 48,630 8.86 8.86 8.44 5,000 0 0.1
30/10/2020
8.40
 27,900 8.42 8.55 8.33 15,000 0 0.3
29/10/2020
8.44
 54,770 8.11 8.44 8.11 17,060 0 0.3
28/10/2020: Cổ tức tiền mặt tỉ lệ: 8%
28/10/2020
8.46
 68,780 8.42 8.64 8.33 21,080 4,000 0.3
27/10/2020
8.59
 96,220 8.49 8.59 8.38 13,050 0 0.3
26/10/2020
8.49
 103,510 8.70 8.70 8.49 25,690 20,000 0.1

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