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)
03/06/2016
8.43
 103,750 8.43 8.43 8.23 49,040 0 1.0
02/06/2016
8.35
 117,420 8.47 8.47 8.15 5,400 0 0.1
01/06/2016
8.35
 67,950 8.23 8.47 8.23 4,000 0 0.1
31/05/2016
8.23
 61,020 8.39 8.47 8.23 19,200 0 0.4
30/05/2016
8.31
 37,760 8.47 8.58 8.23 3,000 0 0.1
27/05/2016
8.47
 48,020 8.19 8.62 8.15 25,450 0 0.6
26/05/2016
8.19
 70,810 8.39 8.39 8.07 0 0 0
25/05/2016
8.39
 33,440 8.43 8.58 8.39 0 770 0.0
24/05/2016
8.47
 29,130 8.35 8.51 8.35 0 0 0
23/05/2016
8.51
 31,270 8.54 8.58 8.31 3,000 0 0.1
20/05/2016
8.39
 53,650 8.62 8.62 8.31 5,490 0 0.1
19/05/2016
8.51
 9,370 8.58 8.62 8.47 0 0 0
18/05/2016
8.58
 45,350 8.62 8.78 8.51 23,130 0 0.5
17/05/2016
8.54
 78,970 8.47 8.74 8.47 1,000 1,630 0.0
16/05/2016
8.51
 50,050 8.47 8.62 8.23 0 0 0
13/05/2016: Cổ tức tiền mặt tỉ lệ: 6%
13/05/2016
8.47
 85,770 8.66 8.66 8.43 0 10,000 -0.2
12/05/2016
8.43
 104,500 8.73 8.81 8.43 40,000 6,000 0.8
11/05/2016
8.77
 87,490 8.58 8.88 8.58 37,900 2,030 0.8
10/05/2016
8.58
 106,880 8.20 8.66 8.16 30,000 0 0.7
09/05/2016
8.27
 118,560 8.31 8.66 8.20 0 0 0
06/05/2016
8.58
 179,020 8.69 9.04 8.50 12,230 0 0.3
05/05/2016
8.92
 85,870 9.34 9.34 8.81 2,520 0 0.1
04/05/2016
9.15
 168,400 9.04 9.15 9.00 31,000 0 0.7
29/04/2016
8.81
 636,150 8.27 8.81 8.27 326,250 290,000 0.8
28/04/2016
8.24
 122,220 8.12 8.27 8.01 42,500 0 0.9
27/04/2016
8.08
 77,200 8.01 8.31 7.97 1,230 200 0.0
26/04/2016
7.97
 69,790 8.01 8.05 7.82 0 2,540 -0.1
25/04/2016
7.97
 40,540 8.01 8.20 7.66 6,500 0 0.1
22/04/2016
7.93
 15,330 7.70 7.97 7.70 5,000 3,690 0.0
21/04/2016
7.74
 33,370 7.82 7.97 7.70 5,820 20,320 -0.3
20/04/2016
7.70
 38,330 7.70 8.01 7.70 0 0 0
19/04/2016
7.93
 19,820 7.82 7.93 7.63 0 0 0
15/04/2016
7.86
 13,690 8.01 8.01 7.86 2,270 0 0.0
14/04/2016
7.89
 33,940 7.86 8.01 7.82 4,700 0 0.1
13/04/2016
7.86
 42,350 7.86 8.08 7.82 3,000 0 0.1
12/04/2016
8.08
 38,490 8.16 8.16 7.86 569,600 534,100 0.8
11/04/2016
8.08
 84,360 8.20 8.20 8.01 48,000 390 1.0
08/04/2016
8.16
 69,590 8.08 8.24 7.97 35,700 6,010 0.6
07/04/2016
8.12
 58,650 8.05 8.12 7.63 48,020 0 1.0
06/04/2016
8.01
 65,500 7.89 8.01 7.55 54,500 0 1.1
05/04/2016
7.74
 44,820 7.59 7.74 7.44 12,000 3,800 0.2
04/04/2016
7.44
 73,970 7.55 7.59 7.44 10,000 100 0.2
01/04/2016
7.63
 92,680 7.82 7.89 7.63 0 0 0
31/03/2016
7.86
 182,370 8.27 8.27 7.82 35,000 0 0.7
30/03/2016
8.27
 101,750 8.01 8.35 8.01 40,000 0 0.9
29/03/2016
8.43
 237,310 8.20 8.50 8.20 64,800 2,500 1.4
28/03/2016
8.20
 100,170 8.24 8.35 8.16 20,000 290 0.4
25/03/2016
8.05
 474,130 7.63 8.05 7.63 46,000 156,310 -2.3
24/03/2016
7.55
 98,350 7.40 7.70 7.40 51,400 0 1.0
23/03/2016
7.44
 95,790 7.47 7.70 7.40 21,300 0 0.4
22/03/2016
7.63
 91,090 7.66 7.74 7.63 32,300 0 0.7
21/03/2016
7.74
 41,470 7.59 7.78 7.59 13,000 0 0.3
18/03/2016
7.74
 45,340 7.86 7.86 7.74 13,780 0 0.3
17/03/2016
7.74
 96,150 7.74 7.93 7.70 33,660 0 0.7
16/03/2016
7.70
 106,020 7.59 7.93 7.55 12,500 0 0.3
15/03/2016
7.63
 116,800 7.78 7.82 7.44 49,630 0 1.0
14/03/2016
7.82
 71,700 7.89 8.12 7.82 10 0 0.0
11/03/2016
7.86
 75,100 8.01 8.12 7.86 41,250 0 0.9
10/03/2016
8.01
 77,400 7.82 8.01 7.82 2,500 0 0.1
09/03/2016
7.82
 77,290 8.01 8.01 7.82 22,000 0 0.5
08/03/2016
8.01
 124,630 8.01 8.16 8.01 50,130 2,000 1.0
07/03/2016
8.01
 232,660 8.35 8.43 8.01 54,400 28,950 0.6
04/03/2016
8.35
 221,840 8.24 8.47 8.16 52,600 52,360 0.0
03/03/2016
8.16
 180,940 8.16 8.58 8.12 85,000 11,000 1.6
02/03/2016
8.31
 572,450 7.78 8.35 7.63 98,800 10,000 1.9
01/03/2016
7.82
 135,250 8.12 8.35 7.82 0 5,000 -0.1
29/02/2016
8.20
 180,920 8.39 8.39 8.20 72,000 0 1.6
26/02/2016
8.39
 281,200 8.01 8.39 7.86 90,000 6,550 1.8
25/02/2016
8.20
 323,680 8.85 8.92 8.20 265,000 278,730 -0.3
24/02/2016
8.35
 246,250 8.16 8.35 7.89 40,000 2,600 0.8
23/02/2016
7.82
 760,540 7.82 7.82 7.47 80,000 21,350 1.2
22/02/2016
7.32
 82,020 7.32 7.32 7.32 0 0 0
19/02/2016
6.86
 42,370 6.86 6.86 6.86 0 0 0
18/02/2016
6.44
 42,530 6.44 6.44 6.44 0 0 0
17/02/2016
6.02
 22,660 6.10 6.10 6.02 0 0 0
16/02/2016
6.02
 53,590 5.91 6.10 5.91 0 0 0
15/02/2016
5.91
 11,330 5.95 5.95 5.72 0 4,900 -0.1
05/02/2016
5.95
 17,370 5.99 5.99 5.95 0 860 0.0
04/02/2016
5.99
 16,570 5.99 6.02 5.99 0 0 0
03/02/2016
5.99
 20,890 5.87 5.99 5.72 0 0 0
02/02/2016
5.95
 26,430 5.83 5.95 5.80 0 0 0
01/02/2016
5.80
 38,390 6.02 6.06 5.80 0 0 0
29/01/2016
5.99
 36,520 6.02 6.06 5.95 0 0 0
28/01/2016
6.02
 63,350 6.10 6.10 5.99 0 0 0
27/01/2016
6.06
 71,800 5.91 6.10 5.91 0 0 0
26/01/2016
5.91
 90,750 5.95 6.25 5.83 0 15,380 -0.2
25/01/2016
5.95
 63,230 5.57 5.95 5.57 52,000 60,000 -0.1
22/01/2016
5.57
 176,290 5.91 5.95 5.53 0 62,000 -0.9
21/01/2016
5.91
 41,020 6.10 6.22 5.91 0 0 0
20/01/2016
6.14
 32,720 6.48 6.48 6.14 0 0 0
19/01/2016
6.29
 88,180 5.91 6.29 5.91 0 4,000 -0.1
18/01/2016
5.91
 123,610 6.33 6.33 5.91 0 46,000 -0.7
15/01/2016
6.33
 44,130 6.67 6.79 6.33 0 22,790 -0.4
14/01/2016
6.63
 24,450 6.79 6.79 6.60 20,000 20,000 0
13/01/2016
6.79
 83,150 6.90 7.02 6.75 0 64,650 -1.2
12/01/2016
6.75
 21,690 6.67 6.79 6.67 0 2,000 0.0
11/01/2016
6.67
 20,940 6.86 6.86 6.67 0 4,900 -0.1
08/01/2016
6.52
 47,650 6.67 6.90 6.52 0 0 0
07/01/2016
6.79
 38,580 6.98 6.98 6.79 1,200 0 0.0
06/01/2016
6.98
 17,720 6.90 6.98 6.90 390 0 0.0

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