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)
14/04/2017
16.47
 400 16.47 16.47 16.47 400 0 0.0
13/04/2017
16.47
 2,500 16.47 16.47 16.47 2,500 0 0.1
12/04/2017: Cổ tức tiền mặt tỉ lệ: 7%
12/04/2017
16.47
 3,470 16.49 16.79 16.47 2,070 0 0.1
11/04/2017
16.49
 9,860 16.49 16.49 15.35 8,600 1,250 0.3
10/04/2017
16.49
 150 16.54 16.54 16.49 0 50 0.0
07/04/2017
16.54
 350 16.58 16.58 16.54 0 0 0
05/04/2017
16.58
 2,090 16.60 16.60 16.56 2,070 0 0.1
04/04/2017
16.60
 7,690 17.01 17.01 15.83 6,300 0 0.3
03/04/2017
17.01
 150 16.43 17.01 17.01 0 0 0
31/03/2017
16.43
 5,030 16.52 16.52 15.69 5,000 0 0.2
30/03/2017
16.52
 3,150 16.52 16.56 15.77 2,000 100 0.1
29/03/2017
16.52
 15,770 16.14 16.52 15.40 15,190 0 0.6
28/03/2017
16.14
 450 16.23 16.23 16.14 420 0 0.0
27/03/2017
16.23
 6,400 16.45 16.45 15.81 5,500 0 0.2
24/03/2017
16.45
 0 16.45 16.45 16.45 0 0 0
23/03/2017
16.45
 15,080 16.52 16.60 16.18 15,000 11,490 0.1
22/03/2017
16.52
 12,480 16.56 16.56 15.42 5,700 6,700 0.0
21/03/2017
16.56
 9,040 16.12 16.56 15.35 4,000 6,000 -0.1
20/03/2017
16.12
 4,000 16.12 16.12 15.60 2,890 1,200 0.1
17/03/2017
16.12
 4,090 16.18 16.18 16.12 2,540 2,560 0.0
16/03/2017
16.18
 0 16.18 16.18 16.18 0 0 0
15/03/2017
16.18
 0 16.18 16.18 16.18 0 0 0
14/03/2017
16.18
 100 16.18 16.18 16.18 0 0 0
13/03/2017
16.18
 0 16.18 16.18 16.18 0 0 0
10/03/2017
16.18
 8,370 16.56 16.56 15.98 7,070 8,130 0.0
09/03/2017
16.56
 2,010 16.56 16.56 15.89 2,000 0 0.1
08/03/2017
16.56
 10,380 16.56 16.56 15.81 9,800 0 0.4
07/03/2017
16.56
 0 16.56 16.56 16.56 0 0 0
06/03/2017
16.56
 21,100 16.56 16.56 15.64 20,000 6,300 0.5
03/03/2017
16.56
 2,130 16.37 16.56 15.77 2,000 0 0.1
02/03/2017
16.37
 1,430 16.31 16.39 15.35 880 0 0.0
01/03/2017
16.31
 13,080 16.56 16.56 15.56 10,000 8,150 0.1
28/02/2017
16.56
 10 16.60 16.60 16.56 0 0 0
27/02/2017
16.60
 0 16.60 16.60 16.60 0 0 0
24/02/2017
16.60
 8,210 16.64 16.64 16.18 7,200 7,050 0.0
23/02/2017
16.64
 7,400 16.81 16.81 16.18 5,000 5,520 0.0
22/02/2017
16.81
 13,570 17.18 17.18 16.33 10,000 11,490 -0.1
21/02/2017
17.18
 14,320 17.30 17.30 16.39 12,490 11,270 0.1
20/02/2017
17.30
 0 17.30 17.30 17.30 0 0 0
17/02/2017
17.30
 26,590 17.22 17.30 16.31 11,000 25,340 -0.6
16/02/2017
17.22
 7,500 17.14 17.22 16.97 7,000 0 0.3
15/02/2017
17.14
 11,680 17.43 17.43 16.43 6,700 10,000 -0.1
14/02/2017
17.43
 0 17.43 17.43 17.43 0 0 0
13/02/2017
17.43
 13,520 17.01 17.43 16.39 11,000 12,390 -0.1
10/02/2017
17.01
 10,610 17.01 17.01 16.18 8,000 6,310 0.1
09/02/2017
17.01
 12,050 17.43 17.43 16.39 7,000 10,950 -0.2
08/02/2017
17.43
 0 17.43 17.43 17.43 0 0 0
07/02/2017
17.43
 8,100 17.01 17.43 17.01 7,600 2,890 0.2
06/02/2017
17.01
 22,660 17.10 17.43 16.39 19,210 21,660 -0.1
03/02/2017
17.10
 28,100 17.43 17.64 16.60 26,290 27,090 0.0
02/02/2017
17.43
 1,150 17.22 17.43 17.43 1,000 0 0.0
25/01/2017
17.22
 1,160 17.22 17.26 17.22 1,010 0 0.0
24/01/2017
17.22
 20,590 17.64 17.64 16.41 15,910 20,190 -0.2
23/01/2017
17.64
 2,000 17.10 17.64 17.64 2,000 0 0.1
20/01/2017
17.10
 16,810 17.18 17.84 16.31 5,900 14,310 -0.3
19/01/2017
17.18
 3,010 17.01 17.18 16.18 3,000 0 0.1
18/01/2017
17.01
 1,500 17.22 17.22 17.01 0 0 0
17/01/2017
17.22
 3,020 17.14 17.22 17.22 3,000 0 0.1
16/01/2017
17.14
 19,780 17.22 18.26 16.27 17,400 17,130 0.0
13/01/2017
17.22
 7,010 16.81 17.22 16.39 6,500 2,570 0.2
12/01/2017
16.81
 8,120 16.97 17.01 16.18 6,590 1,530 0.2
11/01/2017
16.97
 8,760 16.18 16.97 15.56 8,750 440 0.3
10/01/2017
16.18
 17,410 16.18 17.22 16.18 15,570 1,000 0.6
09/01/2017
16.18
 9,610 16.18 16.18 16.18 9,600 0 0.4
06/01/2017
16.18
 0 16.18 16.18 16.18 0 0 0
05/01/2017
16.18
 8,780 16.18 16.18 15.06 8,000 0 0.3
04/01/2017
16.18
 21,510 15.77 16.52 15.98 19,500 0 0.8
03/01/2017
15.77
 800 15.77 15.77 15.77 800 0 0.0
30/12/2016
15.77
 36,230 16.60 16.60 15.44 35,000 28,000 0.3
29/12/2016
16.60
 0 16.60 16.60 16.60 0 0 0
28/12/2016
16.60
 0 16.60 16.60 16.60 0 0 0
27/12/2016
16.60
 10,000 15.77 16.60 15.77 9,000 1,900 0.3
26/12/2016
15.77
 29,260 15.77 15.98 15.75 29,170 0 1.1
23/12/2016
15.77
 5,130 15.77 15.77 15.73 5,000 0 0.2
22/12/2016
15.77
 5,040 15.77 15.77 15.73 5,000 560 0.2
21/12/2016
15.77
 25,690 14.94 15.77 14.52 23,040 22,020 0.0
20/12/2016
14.94
 25,550 14.94 14.94 14.36 25,000 25,070 0.0
19/12/2016
14.94
 270 15.35 15.35 14.94 0 0 0
16/12/2016
15.35
 0 15.35 15.35 15.35 0 0 0
15/12/2016
15.35
 3,100 15.19 15.35 15.19 3,000 0 0.1
14/12/2016
15.19
 10,540 15.19 15.19 15.02 10,390 5,000 0.2
13/12/2016
15.19
 10,010 14.94 15.19 14.77 10,000 0 0.4
12/12/2016
14.94
 10,700 14.52 14.94 14.11 10,000 6,580 0.1
09/12/2016
14.52
 19,030 14.52 14.52 14.32 17,730 14,350 0.1
08/12/2016
14.52
 21,920 14.94 14.94 14.52 20,000 21,870 -0.1
07/12/2016
14.94
 10,720 14.73 15.73 14.52 10,000 0 0.4
06/12/2016
14.73
 25,940 15.15 15.15 14.69 25,560 24,560 0.0
05/12/2016
15.15
 17,830 14.77 15.15 13.80 15,360 2,000 0.5
02/12/2016
14.77
 6,000 14.52 14.81 14.77 6,000 140 0.2
01/12/2016
14.52
 10 14.52 14.52 14.52 0 0 0
30/11/2016
14.52
 12,110 14.90 14.90 14.52 10,000 9,800 0.0
29/11/2016
14.90
 15,590 14.90 14.90 14.36 15,000 14,500 0.0
28/11/2016
14.90
 15,050 14.94 14.94 14.32 15,000 7,150 0.3
25/11/2016
14.94
 35,140 14.52 14.94 14.11 28,730 23,000 0.2
24/11/2016
14.52
 11,010 14.32 14.52 14.32 10,000 0 0.3
23/11/2016
14.32
 13,500 14.52 14.52 14.32 13,000 12,560 0.0
22/11/2016
14.52
 30,680 14.52 14.52 13.69 50,000 45,970 0.1
21/11/2016
14.52
 10,230 14.52 14.52 13.78 10,000 3,150 0.2
18/11/2016
14.52
 29,890 14.52 14.52 13.53 52,700 52,180 0.0
17/11/2016
14.52
 53,880 14.23 14.61 13.28 43,450 49,990 -0.2

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