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)
11/08/2017
14.46
 15,630 14.68 14.68 14.28 15,600 0 0.6
10/08/2017
14.28
 10,400 13.88 14.28 13.88 10,400 0 0.4
09/08/2017
13.90
 36,130 13.21 13.96 13.21 22,800 13,700 0.3
08/08/2017
14.06
 32,870 14.08 14.08 13.33 15,200 20,000 -0.2
07/08/2017
14.12
 23,610 14.36 14.36 13.57 9,300 16,000 -0.2
04/08/2017
13.80
 64,410 14.80 14.80 13.80 17,000 50,000 -1.2
03/08/2017
14.74
 29,890 14.84 14.84 14.44 16,100 20,480 -0.2
02/08/2017
14.88
 39,070 14.96 15.00 14.40 18,400 36,000 -0.6
01/08/2017
15.00
 31,670 14.44 15.00 14.44 15,600 20,100 -0.2
31/07/2017
15.08
 39,310 15.00 15.08 14.24 24,500 20,780 0.1
28/07/2017
15.08
 12,030 15.20 15.20 15.02 9,000 3,840 0.2
27/07/2017
15.08
 44,080 15.12 15.16 13.80 16,200 40,000 -0.8
26/07/2017
14.70
 21,730 15.32 15.32 14.12 7,300 20,160 -0.5
25/07/2017
14.84
 62,660 15.04 15.08 14.62 33,400 58,610 -0.9
24/07/2017
15.48
 23,260 15.12 15.48 15.12 19,100 16,000 0.1
21/07/2017
15.10
 12,930 15.10 15.56 15.10 10,600 10,300 0.0
20/07/2017
15.66
 10,410 15.00 15.66 15.00 5,600 10,400 -0.2
19/07/2017
15.76
 26,820 15.18 15.76 14.86 16,020 26,000 -0.4
18/07/2017
15.76
 10,700 15.30 15.76 14.80 10,010 10,010 0.0
17/07/2017
15.30
 2,480 15.96 15.96 15.30 0 2,460 -0.1
14/07/2017
15.56
 2,300 15.22 15.56 15.20 2,000 300 0.1
13/07/2017
15.54
 5,310 14.98 15.56 14.98 5,300 4,710 0.0
12/07/2017
15.56
 1,300 15.48 15.56 15.48 0 100 0.0
11/07/2017
15.50
 7,810 14.80 15.50 14.80 7,800 0 0.3
10/07/2017
15.44
 16,130 15.24 15.48 15.24 16,130 8,430 0.3
07/07/2017
15.50
 7,570 15.36 15.50 14.90 1,000 150 0.0
06/07/2017
15.38
 550 15.38 15.38 15.38 0 0 0
05/07/2017
15.40
 4,300 15.16 15.40 15.16 1,000 0 0.0
04/07/2017
15.48
 7,130 15.54 15.54 15.22 4,000 3,320 0.0
03/07/2017
15.54
 11,840 15.64 15.64 15.28 6,000 11,200 -0.2
30/06/2017
15.64
 22,420 15.76 15.76 15.40 22,410 22,400 0.0
29/06/2017
15.56
 21,910 15.36 15.56 15.16 4,700 19,980 -0.6
28/06/2017
15.68
 14,190 15.28 15.68 15.28 5,400 14,180 -0.3
27/06/2017
15.76
 6,750 15.30 15.76 15.30 6,700 5,970 0.0
26/06/2017
15.76
 18,660 15.70 15.76 15.70 18,660 6,950 0.5
23/06/2017
15.72
 1,520 15.56 15.72 15.56 1,500 1,000 0.0
22/06/2017
15.76
 7,060 15.36 15.76 15.36 5,000 20 0.2
21/06/2017
15.62
 13,860 15.68 15.68 15.36 9,040 11,890 -0.1
20/06/2017
15.68
 20,140 15.96 15.96 15.18 7,550 20,100 -0.5
19/06/2017
15.96
 20,590 15.16 15.96 15.16 9,000 15,130 -0.2
16/06/2017
15.36
 10,610 14.76 15.56 14.76 0 10,610 -0.4
15/06/2017
15.56
 21,100 15.92 15.92 15.26 13,600 21,090 -0.3
14/06/2017
15.96
 10,100 14.76 15.96 14.76 8,000 0 0.3
13/06/2017
15.56
 3,530 15.72 15.76 15.56 3,510 340 0.1
12/06/2017
15.56
 12,870 15.84 15.96 15.56 10,700 8,980 0.1
09/06/2017
15.96
 9,450 15.30 15.96 15.30 6,550 7,360 0.0
08/06/2017
15.96
 7,880 16.16 16.16 15.16 4,800 7,690 -0.1
07/06/2017
15.96
 26,910 15.96 16.04 15.72 26,910 25,600 0.1
06/06/2017
15.96
 5,170 16.32 16.32 15.96 5,000 5,160 0.0
05/06/2017
16.32
 3,040 15.92 16.32 15.92 3,000 0 0.1
02/06/2017
15.96
 4,450 16.16 16.16 15.00 4,100 3,440 0.0
01/06/2017
15.60
 8,140 15.60 15.96 15.60 8,100 7,980 0.0
31/05/2017
15.96
 1,000 15.96 15.96 15.96 1,000 0 0.0
30/05/2017
15.96
 6,000 15.92 15.96 15.92 6,000 1,440 0.2
29/05/2017
15.96
 7,200 15.66 15.96 15.60 7,200 0 0.3
26/05/2017
15.68
 8,440 15.50 15.68 15.36 8,440 1,440 0.3
25/05/2017
15.52
 6,630 15.52 15.52 15.52 6,630 1,280 0.2
24/05/2017
15.52
 12,660 14.80 15.52 14.74 6,520 0 0.3
23/05/2017
15.68
 1,000 15.68 15.68 15.68 1,000 0 0.0
22/05/2017
15.66
 3,740 15.68 15.68 15.66 3,720 280 0.1
19/05/2017
15.66
 43,130 15.16 15.66 14.58 12,500 42,960 -1.1
18/05/2017
15.68
 8,530 15.68 15.68 15.64 8,530 760 0.3
17/05/2017
15.68
 2,000 15.68 15.68 15.68 2,000 1,000 0.0
16/05/2017
15.56
 2,900 15.16 15.56 15.16 2,770 0 0.1
15/05/2017
15.44
 8,600 14.64 15.44 14.64 6,700 1,900 0.2
12/05/2017
15.16
 0 15.16 15.16 15.16 0 0 0
11/05/2017
15.16
 1,020 15.16 15.16 15.16 1,000 0 0.0
10/05/2017
15.12
 17,380 15.16 15.20 15.08 11,500 16,350 -0.2
09/05/2017
15.16
 3,010 15.68 15.74 15.16 3,000 0 0.1
08/05/2017
15.76
 1,010 15.76 15.76 15.76 1,000 0 0.0
05/05/2017
15.72
 6,500 15.16 15.72 15.16 5,000 0 0.2
04/05/2017
15.44
 8,180 15.22 15.44 15.16 7,000 4,310 0.1
03/05/2017
15.72
 1,000 15.72 15.72 15.72 1,000 0 0.0
28/04/2017
15.72
 7,400 15.56 15.88 15.56 7,400 0 0.3
27/04/2017
15.16
 1,060 15.94 15.96 15.16 1,000 0 0.0
26/04/2017
15.96
 0 15.96 15.96 15.96 0 0 0
25/04/2017
15.96
 8,200 15.56 15.96 15.56 8,200 100 0.3
24/04/2017
15.12
 3,370 15.16 15.76 15.12 2,000 0 0.1
21/04/2017
15.96
 7,070 15.52 15.96 15.16 7,070 2,000 0.2
20/04/2017
15.54
 0 15.54 15.54 15.54 0 0 0
19/04/2017
15.54
 5,000 15.36 15.54 15.36 5,000 1,000 0.2
18/04/2017
15.56
 3,060 14.56 15.56 14.56 3,000 210 0.1
17/04/2017
15.56
 9,030 14.78 15.56 14.54 8,000 1,000 0.3
14/04/2017
15.56
 400 15.56 15.56 15.56 400 0 0.0
13/04/2017
15.56
 2,500 15.56 15.56 15.56 2,500 0 0.1
12/04/2017: Cổ tức tiền mặt tỉ lệ: 7%
12/04/2017
15.56
 3,470 15.56 15.86 15.56 2,070 0 0.1
11/04/2017
15.58
 9,860 15.29 15.58 14.50 8,600 1,250 0.3
10/04/2017
15.58
 150 15.62 15.62 15.58 0 50 0.0
07/04/2017
15.62
 350 15.64 15.64 15.62 0 0 0
05/04/2017
15.66
 2,090 15.64 15.68 15.64 2,070 0 0.1
04/04/2017
15.68
 7,690 15.17 15.95 14.95 6,300 0 0.3
03/04/2017
16.07
 150 16.07 16.07 16.07 0 0 0
31/03/2017
15.52
 5,030 14.82 15.56 14.82 5,000 0 0.2
30/03/2017
15.60
 3,150 15.64 15.64 14.89 2,000 100 0.1
29/03/2017
15.60
 15,770 14.54 15.60 14.54 15,190 0 0.6
28/03/2017
15.25
 450 15.33 15.33 15.25 420 0 0.0
27/03/2017
15.33
 6,400 15.29 15.33 14.93 5,500 0 0.2
24/03/2017
15.54
 0 15.54 15.54 15.54 0 0 0
23/03/2017
15.54
 15,080 15.68 15.68 15.29 15,000 11,490 0.1
22/03/2017
15.60
 12,480 15.64 15.64 14.56 5,700 6,700 0.0

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