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)
28/10/2024
16.70
 19,700 16.70 16.73 16.65 16,500 0 0.5
25/10/2024
16.68
 20,900 16.65 16.73 16.60 10,500 200 0.3
24/10/2024
16.60
 68,600 16.70 16.76 16.44 43,800 200 1.4
23/10/2024
16.65
 34,800 16.62 16.78 16.52 19,100 200 0.6
22/10/2024
16.57
 32,200 16.49 16.68 16.38 10,000 200 0.3
21/10/2024
16.52
 32,500 16.52 16.65 16.49 25,900 0 0.8
18/10/2024
16.62
 27,400 16.30 16.62 16.30 19,800 0 0.6
17/10/2024
16.57
 13,900 16.68 16.68 16.41 2,900 0 0.1
16/10/2024
16.57
 39,300 16.33 16.65 16.15 27,000 3,000 0.7
15/10/2024
16.33
 43,900 16.28 16.46 16.28 0 0 0
14/10/2024
16.28
 93,700 16.46 16.46 15.96 7,500 5,000 0.1
11/10/2024
16.38
 36,000 16.57 16.65 16.33 6,500 1,000 0.2
10/10/2024
16.57
 152,400 16.73 16.81 16.30 14,600 0 0.5
09/10/2024
16.76
 21,200 16.78 16.78 16.60 8,100 0 0.3
08/10/2024
16.76
 73,000 17.08 17.08 16.57 38,800 0 1.2
07/10/2024
16.78
 108,400 16.86 16.97 16.60 21,500 3,000 0.6
04/10/2024
16.81
 47,100 17.02 17.02 16.73 29,900 800 0.9
03/10/2024
16.70
 27,700 17.13 17.13 16.70 700 200 0.0
02/10/2024
17.02
 27,100 16.68 17.21 16.68 0 2,800 -0.1
01/10/2024
17.08
 61,300 17.29 17.32 17.02 600 0 0.0
30/09/2024
17.26
 16,900 17.32 17.37 17.18 100 0 0.0
27/09/2024
17.32
 79,700 17.02 17.37 17.02 5,400 700 0.2
26/09/2024
17.02
 63,000 16.84 17.10 16.84 16,100 800 0.5
25/09/2024
16.92
 74,300 16.68 16.92 16.57 42,300 700 1.3
24/09/2024
16.68
 41,100 16.62 16.84 16.46 8,200 500 0.2
23/09/2024
16.62
 14,600 16.44 16.73 16.44 1,700 100 0.0
20/09/2024
16.60
 51,700 16.17 16.68 16.17 7,900 0 0.2
19/09/2024
16.20
 29,400 16.07 16.25 16.07 18,400 500 0.5
18/09/2024
16.20
 106,400 16.41 16.41 16.07 13,500 2,100 0.3
17/09/2024
16.44
 54,300 16.22 16.46 16.07 5,300 7,100 -0.1
16/09/2024
16.38
 31,100 16.44 16.81 16.38 4,400 500 0.1
13/09/2024: Cổ tức tiền mặt tỉ lệ: 15%
13/09/2024
16.76
 56,900 16.46 16.86 16.46 1,100 5,600 -0.1
12/09/2024
16.49
 68,300 16.26 16.64 16.14 17,000 10,200 0.2
11/09/2024
16.29
 184,100 17.02 17.02 15.98 13,000 34,000 -0.7
10/09/2024
17.02
 158,800 17.84 17.84 17.02 3,900 20,400 -0.6
09/09/2024
17.84
 59,600 17.81 17.86 17.56 200 400 0.0
06/09/2024
17.81
 78,000 17.73 18.04 17.51 2,400 5,300 -0.1
05/09/2024
17.73
 47,900 17.78 18.04 17.71 1,400 1,100 0.0
04/09/2024
17.78
 41,600 17.91 18.01 17.76 2,300 14,000 -0.4
30/08/2024
17.91
 39,500 18.14 18.22 17.91 2,500 200 0.1
29/08/2024
17.96
 40,700 18.34 18.47 17.84 8,200 2,500 0.2
28/08/2024
17.96
 88,500 18.27 18.27 17.91 14,200 9,200 0.2
27/08/2024
18.27
 36,100 18.24 18.42 17.76 6,800 4,600 0.1
26/08/2024
18.42
 44,400 18.57 18.57 18.39 12,600 25,600 -0.5
23/08/2024
18.57
 34,100 18.57 18.57 18.42 1,600 300 0.0
22/08/2024
18.47
 45,900 18.47 18.70 18.39 27,000 24,300 0.1
21/08/2024
18.67
 13,900 18.37 18.72 18.37 0 2,500 -0.1
20/08/2024
18.62
 184,900 18.60 18.62 18.27 7,800 63,400 -2.0
19/08/2024
18.60
 46,700 18.32 18.70 18.32 1,400 29,200 -1.0
16/08/2024
18.72
 59,700 18.27 18.75 18.17 4,600 31,200 -1.0
15/08/2024
18.17
 53,700 18.29 18.37 18.17 0 9,500 -0.3
14/08/2024
18.72
 33,400 18.55 18.98 18.34 400 28,900 -1.0
13/08/2024
18.80
 27,300 18.80 18.80 18.42 11,200 24,200 -0.5
12/08/2024
18.93
 40,500 18.67 18.93 18.52 16,000 22,200 -0.2
09/08/2024
18.67
 13,700 18.32 18.67 18.32 1,300 0 0.0
08/08/2024
18.47
 9,800 18.06 18.47 17.86 100 100 0.0
07/08/2024
18.32
 42,600 18.67 18.72 18.27 2,700 0 0.1
06/08/2024
18.52
 85,400 17.71 18.52 17.71 19,800 12,500 0.3
05/08/2024
17.71
 97,200 18.93 18.93 17.71 17,800 4,000 0.5
02/08/2024
19.03
 54,600 19.13 19.13 18.32 2,300 23,200 -0.8
01/08/2024
19.13
 55,300 19.28 19.38 18.65 600 8,300 -0.3
31/07/2024
19.13
 33,500 19.18 19.28 18.82 900 100 0.0
30/07/2024
19.18
 24,400 19.03 19.28 18.82 24,000 14,200 0.4
29/07/2024
19.00
 54,900 18.93 19.00 18.62 24,000 14,200 0.4
26/07/2024
19.00
 14,500 19.03 19.03 18.52 5,600 100 0.2
25/07/2024
19.03
 28,000 18.72 19.03 18.42 8,000 2,600 0.2
24/07/2024
18.93
 135,600 17.78 19.00 17.58 68,800 19,100 1.8
23/07/2024
18.01
 99,900 18.47 18.77 18.01 32,700 200 1.2
22/07/2024
18.32
 101,400 19.05 19.15 18.32 400 54,700 -2.0
19/07/2024
19.61
 127,500 19.18 20.04 19.18 10,100 0 0.4
18/07/2024
19.23
 76,700 18.67 19.23 18.57 18,900 300 0.7
17/07/2024
18.52
 109,300 19.10 19.13 18.34 41,200 20,000 0.8
16/07/2024
18.77
 71,100 18.67 18.88 18.67 33,100 100 1.2
15/07/2024
18.67
 48,400 18.77 18.77 18.17 28,800 2,100 1.0
12/07/2024
18.52
 45,100 18.37 18.75 18.11 14,200 11,900 0.1
11/07/2024
18.37
 46,500 18.44 18.65 18.32 0 2,400 -0.1
10/07/2024
18.50
 56,400 18.98 19.03 18.42 1,400 0 0.1
09/07/2024
18.88
 168,500 18.29 18.98 18.17 12,700 30,900 -0.7
08/07/2024
18.11
 55,800 18.06 18.24 17.86 300 11,500 -0.4
05/07/2024
18.01
 23,500 17.81 18.17 17.81 1,700 0 0.1
04/07/2024
17.76
 57,500 17.76 17.86 17.40 1,500 900 0.0
03/07/2024
17.76
 121,700 17.89 18.14 17.35 4,100 2,700 0.0
02/07/2024
17.86
 47,500 18.01 18.52 17.86 5,800 200 0.2
01/07/2024
18.11
 64,200 18.22 18.47 17.66 7,100 5,100 0.1
28/06/2024
18.01
 178,900 19.03 19.13 18.01 7,800 22,100 -0.5
27/06/2024
19.03
 216,100 18.82 19.79 18.52 300 37,900 -1.4
26/06/2024
18.82
 221,700 17.76 18.82 17.71 8,700 4,200 0.2
25/06/2024
17.63
 26,200 18.11 18.11 17.51 0 1,402 0.0
24/06/2024
17.71
 239,600 17.66 18.52 17.66 9,100 2,600 0.2
21/06/2024
17.63
 33,400 17.66 17.76 17.51 800 2,000 0.0
20/06/2024
17.66
 97,000 17.48 17.76 17.43 3,500 38,000 -1.2
19/06/2024
17.61
 80,300 17.76 17.76 17.38 200 5,600 -0.2
18/06/2024
17.81
 148,500 18.04 18.19 17.66 11,400 12,400 0.0
17/06/2024
18.01
 179,100 17.18 18.01 17.18 15,100 4,600 0.4
14/06/2024
17.13
 119,700 17.13 17.48 17.10 10,000 1,500 0.3
13/06/2024
17.05
 51,700 17.00 17.13 16.95 0 0 0
12/06/2024
17.05
 97,300 17.05 17.07 16.82 25,700 14,500 0.4
11/06/2024
17.05
 60,800 17.18 17.20 16.82 100 5,501 -0.2
10/06/2024
17.05
 54,700 16.97 17.10 16.82 850 300 0.0
07/06/2024
16.95
 74,300 17.13 17.13 16.87 4,601 900 0.1

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