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)
22/10/2014
5.11
 363,270 4.90 5.22 4.86 0 0 0
21/10/2014
4.90
 25,550 4.83 4.97 4.83 0 0 0
20/10/2014
4.97
 173,590 5.08 5.08 4.90 1,000 0 0.0
17/10/2014
4.97
 289,170 4.86 5.01 4.69 500 0 0.0
16/10/2014
4.97
 341,020 5.33 5.33 4.97 0 1,000 0.0
15/10/2014
5.33
 306,790 5.47 5.51 5.33 0 0 0
14/10/2014
5.51
 326,780 5.58 5.65 5.47 0 0 0
13/10/2014
5.61
 308,880 5.54 5.61 5.54 0 0 0
10/10/2014
5.54
 520,490 5.51 5.72 5.40 1,000 0 0.0
09/10/2014
5.47
 435,820 5.47 5.58 5.44 0 850 0.0
08/10/2014
5.47
 911,080 5.36 5.61 5.36 0 0 0
07/10/2014
5.36
 539,110 5.58 5.58 5.36 0 9,330 -0.1
06/10/2014
5.58
 525,510 5.47 5.58 5.44 0 0 0
03/10/2014
5.47
 710,250 5.51 5.65 5.47 4,000 0 0.1
02/10/2014
5.51
 919,790 5.36 5.65 5.36 8,500 12,140 -0.1
01/10/2014
5.29
 771,440 5.01 5.29 5.01 0 0 0
30/09/2014
4.97
 560,540 5.01 5.04 4.97 10,000 14,120 -0.1
29/09/2014
5.08
 477,220 5.08 5.19 5.01 0 0 0
26/09/2014
5.08
 713,670 5.01 5.19 4.79 0 12,580 -0.2
25/09/2014
4.94
 790,540 4.72 4.94 4.69 500 0 0.0
24/09/2014
4.65
 403,310 4.54 4.76 4.54 0 0 0
23/09/2014
4.58
 278,380 4.51 4.61 4.47 1,000 3,000 0.0
22/09/2014
4.51
 293,730 4.43 4.61 4.43 0 0 0
19/09/2014
4.40
 348,050 4.40 4.47 4.29 30,150 0 0.4
18/09/2014
4.40
 409,860 4.29 4.47 4.26 0 0 0
17/09/2014
4.33
 133,510 4.36 4.36 4.29 0 0 0
16/09/2014
4.33
 222,980 4.29 4.33 4.22 0 0 0
15/09/2014
4.29
 122,770 4.43 4.43 4.29 580 0 0.0
12/09/2014
4.36
 236,870 4.36 4.43 4.33 0 3,000 0.0
11/09/2014
4.40
 296,220 4.26 4.43 4.22 0 8,000 -0.1
10/09/2014
4.18
 52,170 4.18 4.18 4.11 260 0 0.0
09/09/2014
4.18
 221,050 4.36 4.36 4.15 4,480 0 0.1
08/09/2014
4.33
 296,700 4.22 4.36 4.22 41,200 1,000 0.5
05/09/2014
4.18
 82,090 4.11 4.22 4.11 700 0 0.0
04/09/2014
4.15
 137,570 4.15 4.22 4.11 19,520 10,200 0.1
03/09/2014
4.18
 242,060 4.11 4.26 4.11 30,500 0 0.4
29/08/2014
4.15
 82,370 4.11 4.15 4.08 0 0 0
28/08/2014
4.11
 240,250 4.08 4.15 4.01 11,170 0 0.1
27/08/2014
4.08
 182,080 4.15 4.15 4.04 200 3,030 0.0
26/08/2014
4.15
 137,380 4.11 4.22 4.01 3,000 0 0.0
25/08/2014
4.15
 226,210 4.15 4.15 4.08 200 0 0.0
22/08/2014
4.15
 153,410 4.22 4.22 4.04 200 0 0.0
21/08/2014
4.22
 359,040 4.18 4.29 4.18 0 0 0
20/08/2014
4.08
 356,980 3.86 4.08 3.86 0 0 0
19/08/2014
3.83
 115,780 3.90 3.90 3.83 0 0 0
18/08/2014
3.90
 65,350 3.83 3.93 3.83 0 0 0
15/08/2014
3.83
 33,620 3.79 3.86 3.79 0 0 0
14/08/2014
3.86
 89,440 3.83 3.90 3.83 0 0 0
13/08/2014
3.83
 42,270 3.86 3.86 3.83 0 0 0
12/08/2014
3.86
 37,150 3.83 3.86 3.79 0 0 0
11/08/2014
3.83
 35,220 3.90 3.90 3.83 0 0 0
08/08/2014
3.93
 94,350 3.90 3.93 3.86 0 0 0
07/08/2014
3.90
 10,280 3.93 3.93 3.90 0 0 0
06/08/2014
3.93
 131,330 3.90 3.97 3.90 0 20,320 -0.2
05/08/2014
3.90
 58,870 3.86 3.93 3.86 0 0 0
04/08/2014
3.86
 81,580 3.83 3.86 3.76 4,650 0 0.0
01/08/2014
3.83
 31,380 3.83 3.86 3.79 0 0 0
31/07/2014
3.83
 49,900 3.79 3.90 3.72 4,500 0 0.0
30/07/2014
3.76
 26,280 3.72 3.83 3.72 5,000 0 0.1
29/07/2014
3.83
 91,360 3.76 3.83 3.65 2,500 0 0.0
28/07/2014
3.83
 151,080 3.83 3.83 3.76 3,000 100 0.0
25/07/2014
3.86
 103,420 3.90 4.01 3.86 1,820 0 0.0
24/07/2014
4.01
 257,470 3.97 4.08 3.90 67,510 4,480 0.7
23/07/2014
3.97
 351,430 3.79 4.04 3.79 0 0 0
22/07/2014
3.79
 78,740 3.79 3.83 3.76 0 0 0
21/07/2014
3.76
 58,110 3.79 3.83 3.76 0 0 0
18/07/2014
3.79
 81,490 3.68 3.83 3.68 0 0 0
17/07/2014
3.76
 29,560 3.76 3.76 3.72 0 0 0
16/07/2014
3.76
 57,190 3.83 3.83 3.76 0 0 0
15/07/2014
3.79
 39,190 3.76 3.79 3.72 260 0 0.0
14/07/2014
3.72
 47,340 3.79 3.79 3.72 6,530 0 0.1
11/07/2014
3.76
 25,280 3.83 3.83 3.76 0 0 0
10/07/2014
3.79
 82,460 3.86 3.86 3.76 0 0 0
09/07/2014
3.90
 71,460 3.83 3.90 3.79 0 0 0
08/07/2014
3.83
 60,290 3.86 3.86 3.76 200 0 0.0
07/07/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
07/07/2014
3.86
 99,060 3.86 3.93 3.83 0 1,950 0.0
04/07/2014
3.74
 197,240 3.74 3.77 3.71 0 0 0
03/07/2014
3.71
 163,860 3.71 3.71 3.64 1,600 0 0.0
02/07/2014
3.67
 142,710 3.64 3.71 3.58 1,950 0 0.0
01/07/2014
3.58
 80,300 3.58 3.64 3.54 2,880 0 0.0
30/06/2014
3.54
 86,180 3.58 3.64 3.54 1,000 0 0.0
27/06/2014
3.58
 37,080 3.67 3.67 3.58 0 0 0
26/06/2014
3.67
 51,790 3.71 3.71 3.61 13,000 0 0.1
25/06/2014
3.67
 178,290 3.54 3.67 3.54 0 0 0
24/06/2014
3.51
 32,670 3.54 3.54 3.45 4,790 0 0.1
23/06/2014
3.51
 25,600 3.58 3.58 3.51 0 0 0
20/06/2014
3.58
 19,320 3.58 3.61 3.58 0 0 0
19/06/2014
3.58
 62,980 3.48 3.61 3.48 710 0 0.0
18/06/2014
3.58
 194,890 3.48 3.64 3.48 0 0 0
17/06/2014
3.48
 23,340 3.48 3.51 3.45 0 0 0
16/06/2014
3.48
 32,050 3.45 3.51 3.45 0 0 0
13/06/2014
3.54
 46,960 3.51 3.58 3.48 0 0 0
12/06/2014
3.51
 13,160 3.48 3.54 3.48 2,900 0 0.0
11/06/2014
3.48
 33,580 3.48 3.51 3.45 0 0 0
10/06/2014
3.45
 9,410 3.45 3.48 3.45 0 0 0
09/06/2014
3.45
 19,080 3.51 3.51 3.45 0 0 0
06/06/2014
3.45
 20,620 3.45 3.45 3.45 14,420 0 0.2
05/06/2014
3.45
 3,300 3.38 3.45 3.38 0 0 0
04/06/2014
3.45
 20,040 3.45 3.45 3.38 3,420 0 0.0
03/06/2014
3.45
 75,790 3.41 3.48 3.41 5,000 0 0.1

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