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)
18/10/2024
17.60
 27,400 17.26 17.60 17.26 19,800 0 0.6
17/10/2024
17.54
 13,900 17.66 17.66 17.37 2,900 0 0.1
16/10/2024
17.54
 39,300 17.29 17.63 17.09 27,000 3,000 0.7
15/10/2024
17.29
 43,900 17.23 17.43 17.23 0 0 0
14/10/2024
17.23
 93,700 17.43 17.43 16.90 7,500 5,000 0.1
11/10/2024
17.35
 36,000 17.54 17.63 17.29 6,500 1,000 0.2
10/10/2024
17.54
 152,400 17.71 17.80 17.26 14,600 0 0.5
09/10/2024
17.74
 21,200 17.77 17.77 17.57 8,100 0 0.3
08/10/2024
17.74
 73,000 18.08 18.08 17.54 38,800 0 1.2
07/10/2024
17.77
 108,400 17.85 17.97 17.57 21,500 3,000 0.6
04/10/2024
17.80
 47,100 18.02 18.02 17.71 29,900 800 0.9
03/10/2024
17.68
 27,700 18.13 18.13 17.68 700 200 0.0
02/10/2024
18.02
 27,100 17.66 18.22 17.66 0 2,800 -0.1
01/10/2024
18.08
 61,300 18.30 18.33 18.02 600 0 0.0
30/09/2024
18.28
 16,900 18.33 18.39 18.19 100 0 0.0
27/09/2024
18.33
 79,700 18.02 18.39 18.02 5,400 700 0.2
26/09/2024
18.02
 63,000 17.82 18.11 17.82 16,100 800 0.5
25/09/2024
17.91
 74,300 17.66 17.91 17.54 42,300 700 1.3
24/09/2024
17.66
 41,100 17.60 17.82 17.43 8,200 500 0.2
23/09/2024
17.60
 14,600 17.40 17.71 17.40 1,700 100 0.0
20/09/2024
17.57
 51,700 17.12 17.66 17.12 7,900 0 0.2
19/09/2024
17.15
 29,400 17.01 17.21 17.01 18,400 500 0.5
18/09/2024
17.15
 106,400 17.37 17.37 17.01 13,500 2,100 0.3
17/09/2024
17.40
 54,300 17.18 17.43 17.01 5,300 7,100 -0.1
16/09/2024
17.35
 31,100 17.40 17.80 17.35 4,400 500 0.1
13/09/2024: Cổ tức tiền mặt tỉ lệ: 15%
13/09/2024
17.74
 56,900 17.43 17.85 17.43 1,100 5,600 -0.1
12/09/2024
17.46
 68,300 17.22 17.62 17.08 17,000 10,200 0.2
11/09/2024
17.24
 184,100 18.02 18.02 16.92 13,000 34,000 -0.7
10/09/2024
18.02
 158,800 18.88 18.88 18.02 3,900 20,400 -0.6
09/09/2024
18.88
 59,600 18.86 18.91 18.59 200 400 -0.0
06/09/2024
18.86
 78,000 18.77 19.10 18.53 2,400 5,300 -0.1
05/09/2024
18.77
 47,900 18.83 19.10 18.75 1,400 1,100 0.0
04/09/2024
18.83
 41,600 18.96 19.07 18.80 2,300 14,000 -0.4
03/09/2024
15.23
 23,600 15.15 15.26 15.07 0 0 0
02/09/2024
15.69
 181,900 15.50 15.79 15.44 14,500 1,800 0.4
30/08/2024
18.96
 39,500 19.20 19.28 18.96 2,500 200 0.1
29/08/2024
19.02
 40,700 19.42 19.55 18.88 8,200 2,500 0.2
28/08/2024
19.02
 88,500 19.34 19.34 18.96 14,200 9,200 0.2
27/08/2024
19.34
 36,100 19.31 19.50 18.80 6,800 4,600 0.1
26/08/2024
19.50
 44,400 19.66 19.66 19.47 12,600 25,600 -0.5
23/08/2024
19.66
 34,100 19.66 19.66 19.50 1,600 300 0.0
22/08/2024
19.55
 45,900 19.55 19.80 19.47 27,000 24,300 0.1
21/08/2024
19.77
 13,900 19.45 19.82 19.45 0 2,500 -0.1
20/08/2024
19.71
 184,900 19.69 19.71 19.34 7,800 63,400 -2.0
19/08/2024
19.69
 46,700 19.39 19.80 19.39 1,400 29,200 -1.0
16/08/2024
19.82
 59,700 19.34 19.85 19.23 4,600 31,200 -1.0
15/08/2024
19.23
 53,700 19.37 19.45 19.23 0 9,500 -0.3
14/08/2024
19.82
 33,400 19.63 20.09 19.42 400 28,900 -1.0
13/08/2024
19.90
 27,300 19.90 19.90 19.50 11,200 24,200 -0.5
12/08/2024
20.04
 40,500 19.77 20.04 19.61 16,000 22,200 -0.2
09/08/2024
19.77
 13,700 19.39 19.77 19.39 1,300 0 0.0
08/08/2024
19.55
 9,800 19.12 19.55 18.91 100 100 -0.0
07/08/2024
19.39
 42,600 19.77 19.82 19.34 2,700 0 0.1
06/08/2024
19.61
 85,400 18.75 19.61 18.75 19,800 12,500 0.3
05/08/2024
18.75
 97,200 20.04 20.04 18.75 17,800 4,000 0.5
02/08/2024
20.14
 54,600 20.25 20.25 19.39 2,300 23,200 -0.8
01/08/2024
20.25
 55,300 20.41 20.52 19.74 600 8,300 -0.3
31/07/2024
20.25
 33,500 20.31 20.41 19.93 900 100 0.0
30/07/2024
20.31
 24,400 20.14 20.41 19.93 24,000 14,200 0.4
29/07/2024
20.12
 54,900 20.04 20.12 19.71 24,000 14,200 0.4
26/07/2024
20.12
 14,500 20.14 20.14 19.61 5,600 100 0.2
25/07/2024
20.14
 28,000 19.82 20.14 19.50 8,000 2,600 0.2
24/07/2024
20.04
 135,600 18.83 20.12 18.61 68,800 19,100 1.8
23/07/2024
19.07
 99,900 19.55 19.88 19.07 32,700 200 1.2
22/07/2024
19.39
 101,400 20.17 20.28 19.39 400 54,700 -2.0
19/07/2024
20.76
 127,500 20.31 21.22 20.31 10,100 0 0.4
18/07/2024
20.36
 76,700 19.77 20.36 19.66 18,900 300 0.7
17/07/2024
19.61
 109,300 20.22 20.25 19.42 41,200 20,000 0.8
16/07/2024
19.88
 71,100 19.77 19.98 19.77 33,100 100 1.2
15/07/2024
19.77
 48,400 19.88 19.88 19.23 28,800 2,100 1.0
12/07/2024
19.61
 45,100 19.45 19.85 19.18 14,200 11,900 0.1
11/07/2024
19.45
 46,500 19.53 19.74 19.39 0 2,400 -0.1
10/07/2024
19.58
 56,400 20.09 20.14 19.50 1,400 0 0.1
09/07/2024
19.98
 168,500 19.37 20.09 19.23 12,700 30,900 -0.7
08/07/2024
19.18
 55,800 19.12 19.31 18.91 300 11,500 -0.4
05/07/2024
19.07
 23,500 18.86 19.23 18.86 1,700 0 0.1
04/07/2024
18.80
 57,500 18.80 18.91 18.43 1,500 900 0.0
03/07/2024
18.80
 121,700 18.94 19.20 18.37 4,100 2,700 0.0
02/07/2024
18.91
 47,500 19.07 19.61 18.91 5,800 200 0.2
01/07/2024
19.18
 64,200 19.28 19.55 18.69 7,100 5,100 0.1
28/06/2024
19.07
 178,900 20.14 20.25 19.07 7,800 22,100 -0.5
27/06/2024
20.14
 216,100 19.93 20.95 19.61 300 37,900 -1.4
26/06/2024
19.93
 221,700 18.80 19.93 18.75 8,700 4,200 0.2
25/06/2024
18.67
 26,200 19.18 19.18 18.53 0 1,402 -0.0
24/06/2024
18.75
 239,600 18.69 19.61 18.69 9,100 2,600 0.2
21/06/2024
18.67
 33,400 18.69 18.80 18.53 800 2,000 -0.0
20/06/2024
18.69
 97,000 18.51 18.80 18.45 3,500 38,000 -1.2
19/06/2024
18.64
 80,300 18.80 18.80 18.40 200 5,600 -0.2
18/06/2024
18.86
 148,500 19.10 19.26 18.69 11,400 12,400 -0.0
17/06/2024
19.07
 179,100 18.18 19.07 18.18 15,100 4,600 0.4
14/06/2024
18.13
 119,700 18.13 18.51 18.10 10,000 1,500 0.3
13/06/2024
18.05
 51,700 18.00 18.13 17.94 0 0 0
12/06/2024
18.05
 97,300 18.05 18.08 17.81 25,700 14,500 0.4
11/06/2024
18.05
 60,800 18.18 18.21 17.81 100 5,501 -0.2
10/06/2024
18.05
 54,700 17.97 18.10 17.81 850 300 0.0
07/06/2024
17.94
 74,300 18.13 18.13 17.86 4,601 900 0.1
06/06/2024
18.13
 17,500 18.53 18.53 18.02 500 0 0.0
05/06/2024
18.10
 157,000 18.26 18.80 17.86 23,500 3,700 0.7
04/06/2024
18.10
 87,000 18.10 18.26 18.05 18,800 6,000 0.4
03/06/2024
18.21
 28,400 17.97 18.53 17.97 8,800 1,100 0.3

Chính sách bảo mật | Điều khoản sử dụng |