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)
24/10/2018
10.47
 1,010 10.47 10.47 10.47 1,000 0 0.0
23/10/2018
10.47
 5,160 9.75 10.47 9.75 5,100 0 0.1
22/10/2018
10.43
 6,300 10.43 10.43 10.43 1,000 1,350 0.0
19/10/2018
10.43
 0 10.43 10.43 10.43 0 0 0
18/10/2018
10.43
 1,030 10.06 10.43 10.06 1,000 0 0.0
17/10/2018
10.47
 1,500 10.51 10.51 10.31 1,000 0 0.0
16/10/2018
10.51
 110 10.51 10.51 10.51 0 0 0
15/10/2018
10.63
 5,810 10.43 10.63 9.94 5,000 1,000 0.1
12/10/2018
10.55
 6,150 10.39 10.55 9.80 5,020 1,000 0.1
11/10/2018
10.43
 17,870 10.43 10.59 9.92 11,300 2,610 0.2
10/10/2018
10.63
 8,670 9.96 10.63 9.96 2,000 4,500 -0.1
09/10/2018
10.61
 2,020 10.39 10.61 10.39 1,000 1,000 0.0
08/10/2018
10.63
 7,890 10.51 10.72 10.43 5,020 0 0.1
05/10/2018
10.80
 19,800 10.61 10.80 10.35 3,450 16,700 -0.3
04/10/2018
10.61
 5,640 10.63 10.63 10.55 500 1,500 0.0
03/10/2018
10.63
 3,330 10.49 10.63 10.49 0 0 0
02/10/2018
11.04
 4,370 10.96 11.04 10.80 1,500 100 0.0
01/10/2018
11.17
 18,900 10.80 11.17 10.55 220 6,790 -0.2
28/09/2018
10.80
 25,620 10.80 10.80 10.43 8,080 18,000 -0.3
27/09/2018
10.80
 26,920 10.92 10.92 10.47 2,170 23,650 -0.5
26/09/2018
10.80
 5,630 10.67 10.80 10.67 0 0 0
25/09/2018
10.67
 5,910 10.72 10.72 10.63 0 0 0
24/09/2018
10.78
 1,080 11.02 11.02 10.78 0 0 0
21/09/2018
11.02
 15,980 10.84 11.02 10.51 6,510 13,000 -0.2
20/09/2018
10.84
 15,930 11.23 11.23 10.43 3,200 14,200 -0.3
19/09/2018
10.67
 12,790 10.63 10.92 10.63 5,740 12,260 -0.2
18/09/2018
11.00
 4,500 10.82 11.00 10.63 1,000 3,500 -0.1
17/09/2018
10.94
 11,320 10.92 10.94 10.43 720 10,620 -0.3
14/09/2018
10.94
 10,930 11.27 11.27 10.94 1,020 7,580 -0.2
13/09/2018
11.27
 5,620 11.62 11.62 11.23 2,010 5,030 -0.1
12/09/2018
11.62
 4,010 11.45 11.62 11.23 1,410 1,000 0.0
11/09/2018
11.62
 10,880 11.70 11.70 11.14 5,280 7,490 -0.1
10/09/2018
11.59
 10,620 11.57 11.59 11.00 8,720 6,800 0.1
07/09/2018
11.57
 4,730 11.64 11.64 10.92 2,830 2,000 0.0
06/09/2018
11.66
 11,570 11.12 11.66 11.10 7,640 7,000 0.0
05/09/2018
11.80
 2,500 11.35 11.80 11.25 1,500 1,000 0.0
04/09/2018
11.86
 3,310 11.35 11.86 11.35 1,000 2,050 0.0
31/08/2018
11.66
 10,040 11.66 11.66 11.31 2,900 4,000 0.0
30/08/2018
11.45
 2,930 11.82 11.82 11.29 60 2,000 -0.1
29/08/2018
11.86
 8,100 11.45 11.86 11.45 710 3,000 -0.1
28/08/2018
11.90
 7,510 12.04 12.04 11.08 1,500 3,060 0.0
27/08/2018
11.45
 1,010 11.45 11.47 11.45 0 1,000 0.0
24/08/2018
11.49
 3,680 11.49 11.53 11.45 50 3,660 -0.1
23/08/2018
11.82
 1,490 11.94 11.94 11.70 160 1,000 0.0
22/08/2018
11.90
 6,680 11.90 11.90 11.45 2,000 3,720 0.0
21/08/2018
11.88
 2,000 11.86 11.90 11.86 200 2,000 -0.1
20/08/2018
12.27
 1,900 11.86 12.27 11.59 900 1,000 0.0
17/08/2018
12.25
 15,110 11.90 12.25 11.68 2,340 12,790 -0.3
16/08/2018
12.27
 5,610 11.86 12.27 11.86 5,000 2,520 0.1
15/08/2018
12.43
 340 12.56 12.56 12.27 230 0 0.0
14/08/2018
12.27
 9,000 11.86 12.27 11.84 1,000 8,090 -0.2
13/08/2018
12.19
 3,850 12.06 12.23 11.66 1,000 2,200 0.0
10/08/2018
11.94
 3,860 12.27 12.27 11.68 1,100 3,860 -0.1
09/08/2018
12.31
 12,680 12.33 12.33 12.23 9,100 12,130 -0.1
08/08/2018
13.09
 4,860 13.09 13.09 12.31 3,000 0 0.1
07/08/2018
13.09
 5,400 12.27 13.09 12.27 5,000 0 0.2
06/08/2018
13.09
 0 13.09 13.09 13.09 0 0 0
03/08/2018
13.09
 5,140 12.27 13.09 12.19 3,710 1,590 0.1
02/08/2018
13.09
 2,000 13.09 13.09 13.09 2,000 0 0.1
01/08/2018
12.68
 8,990 12.43 12.68 12.25 4,800 0 0.1
31/07/2018
13.17
 8,160 12.02 13.17 12.02 7,500 5,050 0.1
30/07/2018
12.39
 600 12.39 12.39 12.39 570 0 0.0
27/07/2018
12.39
 6,160 11.14 12.39 11.14 0 5,560 -0.2
26/07/2018
11.66
 1,000 11.66 11.66 11.66 1,000 0 0.0
25/07/2018
11.62
 40 11.66 11.66 11.62 40 10 0.0
24/07/2018
11.66
 1,000 11.66 11.66 11.66 1,000 120 0.0
23/07/2018
11.62
 3,360 11.62 11.62 11.10 2,410 0 0.1
20/07/2018
11.72
 60 11.72 11.72 11.72 0 0 0
19/07/2018
11.78
 8,000 11.76 11.78 11.70 8,000 6,210 0.1
18/07/2018
11.98
 10,600 11.45 11.98 11.04 5,310 10,480 -0.1
17/07/2018
11.78
 2,030 11.04 11.78 11.04 1,510 500 0.0
16/07/2018
11.78
 4,300 11.04 11.78 11.00 2,500 520 0.1
13/07/2018
11.80
 10 11.80 11.80 11.80 0 0 0
12/07/2018
11.80
 5,510 11.80 11.80 10.33 4,350 2,700 0.0
11/07/2018
11.04
 3,120 11.27 11.27 10.88 2,000 0 0.1
10/07/2018
11.23
 10,020 11.02 11.23 10.96 10,000 5,750 0.1
09/07/2018
11.27
 5,020 11.27 11.27 11.21 5,000 3,650 0.0
06/07/2018
11.27
 1,000 11.27 11.27 11.27 1,000 970 0.0
05/07/2018
11.27
 7,340 10.86 11.41 10.69 6,000 5,950 0.0
04/07/2018
11.41
 10 11.41 11.41 11.41 0 10 0.0
03/07/2018
11.29
 5,020 10.67 11.29 10.67 5,000 2,670 0.1
02/07/2018
11.43
 60 11.74 11.74 11.43 0 0 0
29/06/2018
11.10
 2,020 11.12 11.12 11.04 2,000 1,010 0.0
28/06/2018
11.21
 8,180 11.29 11.33 11.04 5,000 6,980 -0.1
27/06/2018
11.29
 6,270 11.45 11.45 11.08 6,000 5,930 0.0
26/06/2018
11.39
 1,120 11.45 11.45 11.39 1,000 1,070 0.0
25/06/2018: Cổ tức tiền mặt tỉ lệ: 7%
25/06/2018
11.39
 1,080 12.06 12.06 10.92 1,010 1,010 0
22/06/2018
11.43
 4,120 10.97 11.45 10.97 2,080 0 0.1
21/06/2018
11.45
 4,020 11.49 11.49 10.97 4,000 3,880 0.0
20/06/2018
11.49
 6,740 10.99 11.49 10.97 6,000 5,000 0.0
19/06/2018
11.41
 10,000 10.93 11.41 10.77 4,000 9,020 -0.1
18/06/2018
11.57
 4,870 11.73 11.73 11.27 4,000 970 0.1
15/06/2018
11.73
 1,550 11.85 11.85 11.21 1,000 1,540 0.0
14/06/2018
11.73
 3,660 11.95 11.95 11.33 3,010 1,730 0.0
13/06/2018
12.09
 12,270 11.59 12.09 11.33 1,000 720 0.0
12/06/2018
12.17
 1,160 12.17 12.17 12.17 1,160 0 0.0
11/06/2018
12.09
 5,820 11.97 12.09 11.69 4,570 5,000 0.0
08/06/2018
12.17
 13,310 12.13 12.47 11.75 2,000 10,690 -0.3
07/06/2018
12.17
 10,560 11.95 12.17 11.55 10,000 0 0.3
06/06/2018
12.17
 480 12.17 12.17 11.53 0 0 0

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