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

18.20
-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)
14/08/2015
8.47
 280,480 8.24 8.47 8.08 57,100 200 1.2
13/08/2015
8.24
 166,530 8.69 8.69 8.24 0 1,000 0.0
12/08/2015
8.66
 162,410 9.11 9.11 8.66 5,000 200 0.1
11/08/2015
9.04
 483,280 9.08 9.34 9.00 73,960 5,000 1.7
10/08/2015
8.77
 213,550 8.20 8.77 8.20 11,000 0 0.2
07/08/2015
8.20
 141,940 8.08 8.31 8.08 44,620 0 1.0
06/08/2015
8.12
 84,340 8.47 8.47 8.12 19,000 0 0.4
05/08/2015
8.47
 105,590 8.47 8.54 8.08 30,000 0 0.7
04/08/2015
8.08
 246,610 8.08 8.16 7.66 112,750 9,000 2.2
03/08/2015
8.08
 397,390 8.05 8.27 7.97 185,830 10,500 3.7
31/07/2015
8.54
 210,870 8.73 8.77 8.43 52,770 0 1.2
30/07/2015
8.69
 132,460 8.47 8.69 8.43 21,860 0 0.5
29/07/2015
8.58
 236,730 8.62 9.08 8.54 0 7,840 -0.2
28/07/2015
8.62
 448,390 8.73 8.88 8.62 3,210 134,000 -3.0
27/07/2015
8.77
 399,510 9.15 9.15 8.66 10,000 7,100 0.1
24/07/2015
9.15
 126,970 9.15 9.15 8.77 0 150 0.0
23/07/2015
9.15
 296,040 9.15 9.49 9.15 10,230 350 0.2
22/07/2015
8.92
 966,750 8.16 8.92 8.12 79,810 11,840 1.5
21/07/2015
8.69
 331,470 9.34 9.65 8.69 3,100 3,570 0.0
20/07/2015
9.34
 160,430 9.57 9.91 9.34 4,100 25,000 -0.5
17/07/2015
9.91
 188,920 10.10 10.49 9.61 3,740 25,000 -0.5
16/07/2015
10.10
 692,860 9.15 10.10 9.00 223,960 54,100 4.4
15/07/2015
9.46
 678,820 10.10 10.10 9.42 202,860 111,320 2.3
14/07/2015
10.10
 1,196,170 10.07 10.14 9.34 100,600 19,560 2.1
13/07/2015
9.49
 599,430 9.49 9.49 9.15 25,710 23,720 0.1
10/07/2015
8.88
 726,180 8.47 8.88 8.35 201,750 52,830 3.5
09/07/2015
8.31
 952,940 7.59 8.31 7.55 224,770 150,750 1.5
08/07/2015
7.78
 935,460 7.40 7.82 7.40 256,610 179,580 1.5
07/07/2015
7.32
 676,800 7.05 7.32 7.05 17,980 48,230 -0.6
06/07/2015
6.86
 832,730 6.41 6.86 6.41 231,820 0 4.1
03/07/2015
6.44
 148,780 6.48 6.48 6.37 100 0 0.0
02/07/2015
6.44
 233,450 6.33 6.52 6.33 11,200 0 0.2
01/07/2015
6.33
 63,200 6.41 6.48 6.25 0 0 0
30/06/2015
6.41
 274,040 6.33 6.56 6.33 30,000 0 0.5
29/06/2015
6.41
 398,960 6.14 6.44 6.14 246,000 0 4.1
26/06/2015
6.14
 88,360 6.22 6.29 6.14 0 0 0
25/06/2015
6.37
 49,600 6.33 6.44 6.33 9,940 0 0.2
24/06/2015
6.33
 49,270 6.33 6.37 6.29 32,690 0 0.5
23/06/2015
6.33
 113,060 6.44 6.44 6.33 0 0 0
22/06/2015
6.44
 363,690 6.10 6.48 6.10 91,030 10,080 1.3
19/06/2015
6.10
 86,860 6.10 6.14 6.10 73,760 0 1.2
18/06/2015
6.10
 79,140 6.14 6.22 6.10 20,000 0 0.3
17/06/2015
6.18
 85,600 6.10 6.18 6.10 60,280 0 1.0
16/06/2015
6.10
 96,220 6.14 6.14 6.10 77,700 3,650 1.2
15/06/2015
6.10
 83,620 6.18 6.18 6.06 25,800 0 0.4
12/06/2015
6.10
 150,990 5.99 6.10 5.99 81,230 0 1.3
11/06/2015
5.99
 105,700 6.10 6.10 5.91 30,980 0 0.5
10/06/2015
5.95
 30,630 6.02 6.02 5.83 0 0 0
09/06/2015
6.02
 12,300 6.02 6.02 5.95 0 0 0
08/06/2015
6.02
 213,710 6.02 6.10 5.95 20,000 5,000 0.2
05/06/2015
6.06
 77,490 6.02 6.10 5.99 13,930 0 0.2
04/06/2015
5.99
 97,050 5.91 6.02 5.87 28,370 0 0.4
03/06/2015
5.91
 50,070 5.95 6.10 5.91 3,000 0 0.0
02/06/2015
6.02
 92,910 6.10 6.10 5.95 2,000 0 0.0
01/06/2015
6.10
 19,610 6.18 6.18 6.02 3,000 0 0.0
29/05/2015
6.10
 105,540 6.22 6.22 6.02 400 0 0.0
28/05/2015
6.14
 138,090 6.10 6.18 6.02 0 0 0
27/05/2015
6.06
 38,510 6.14 6.14 6.02 5,000 0 0.1
26/05/2015
6.18
 68,760 6.10 6.22 6.10 280 0 0.0
25/05/2015
6.22
 148,410 6.10 6.25 6.10 122,000 0 2.0
22/05/2015
6.10
 53,460 6.14 6.25 6.10 0 0 0
21/05/2015
6.29
 138,080 6.06 6.29 6.06 55,000 10,000 0.7
20/05/2015
6.02
 166,160 6.02 6.29 5.95 101,000 10,000 1.5
19/05/2015
5.91
 123,180 5.76 6.10 5.76 0 52,000 -0.8
18/05/2015
5.76
 82,410 6.06 6.06 5.76 500 1,820 0.0
15/05/2015
6.02
 92,490 6.14 6.18 6.02 11,890 14,470 0.0
14/05/2015
6.14
 44,260 6.18 6.18 6.10 5,940 0 0.1
13/05/2015
6.18
 117,410 6.10 6.18 6.02 2,000 0 0.0
12/05/2015
6.22
 36,140 6.18 6.22 6.10 0 0 0
11/05/2015
6.22
 158,770 6.25 6.25 6.14 16,460 0 0.3
08/05/2015
6.10
 55,740 6.25 6.25 6.10 0 0 0
07/05/2015
6.18
 204,400 5.80 6.25 5.80 0 3,940 -0.1
06/05/2015
6.10
 83,280 6.29 6.33 6.10 0 0 0
05/05/2015
6.33
 194,230 6.22 6.37 5.95 1,500 0 0.0
04/05/2015
6.22
 328,500 6.02 6.41 6.02 7,740 0 0.1
27/04/2015
6.44
 56,870 6.44 6.48 6.41 0 0 0
24/04/2015
6.52
 51,230 6.33 6.60 6.33 0 0 0
23/04/2015
6.48
 223,820 6.41 6.52 6.37 54,000 0 0.9
22/04/2015
6.29
 175,110 6.41 6.41 6.29 0 0 0
21/04/2015
6.29
 183,490 6.48 6.52 6.29 0 0 0
20/04/2015
6.60
 88,500 6.75 6.75 6.41 90 0 0.0
17/04/2015
6.60
 178,140 6.67 6.79 6.60 0 0 0
16/04/2015
6.63
 478,090 6.67 6.83 6.48 4,270 18,370 -0.2
15/04/2015
6.44
 118,550 6.41 6.44 6.37 4,000 0 0.1
14/04/2015
6.41
 210,480 6.48 6.48 6.41 0 0 0
13/04/2015
6.44
 202,470 6.44 6.52 6.37 0 0 0
10/04/2015
6.44
 267,550 6.60 6.60 6.29 30,000 0 0.5
09/04/2015
6.56
 356,160 6.41 6.56 6.33 20,000 16,220 0.1
08/04/2015
6.33
 389,240 6.10 6.37 6.06 0 0 0
07/04/2015
6.06
 204,030 5.99 6.06 5.91 0 0 0
06/04/2015
5.99
 27,120 6.02 6.02 5.91 0 0 0
03/04/2015
6.02
 148,010 5.87 6.02 5.80 0 18,000 -0.3
02/04/2015
5.87
 134,300 5.72 5.87 5.57 0 11,990 -0.2
01/04/2015
5.76
 101,640 5.99 5.95 5.72 0 0 0
31/03/2015
5.87
 59,280 5.99 5.99 5.76 0 0 0
30/03/2015
5.99
 76,880 6.06 6.10 5.95 1,990 0 0.0
27/03/2015
6.10
 163,040 6.44 6.44 6.10 7,760 17,750 -0.2
26/03/2015
6.14
 370,770 5.68 6.14 5.68 29,660 0 0.5
25/03/2015
5.76
 33,850 5.80 5.80 5.72 300 0 0.0
24/03/2015: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2015
5.80
 115,780 6.02 6.02 5.68 300 0 0.0

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