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)
04/01/2024
13.02
 18,500 13.12 13.12 12.96 4,200 5,200 0.0
03/01/2024
13.09
 43,600 13.19 13.19 12.96 7,100 8,500 0.0
02/01/2024
13.09
 43,600 12.89 13.09 12.84 15,300 8,100 0.2
29/12/2023
12.81
 36,600 12.86 12.96 12.79 11,800 9,600 0.1
28/12/2023
12.86
 40,300 12.91 12.91 12.84 2,000 18,200 -0.4
27/12/2023
12.91
 17,200 12.94 12.94 12.81 2,100 7,600 -0.1
26/12/2023
12.91
 12,200 12.91 12.94 12.84 0 0 0
25/12/2023
12.86
 27,100 12.79 12.99 12.79 700 12,200 -0.3
22/12/2023
12.79
 18,100 12.81 12.89 12.76 700 4,200 -0.1
21/12/2023
12.76
 10,400 12.79 12.79 12.69 8,400 0 0.2
20/12/2023
12.79
 39,400 12.79 12.96 12.63 2,000 31,400 -0.7
19/12/2023
12.79
 31,100 12.79 12.86 12.71 16,900 100 0.4
18/12/2023
12.79
 44,000 12.99 12.99 12.79 18,500 0 0.5
15/12/2023
12.79
 4,800 12.91 12.94 12.86 2,700 0 0.1
14/12/2023
12.96
 10,600 12.99 12.99 12.86 7,400 100 0.2
13/12/2023
12.89
 11,400 12.89 12.99 12.86 3,400 100 0.1
12/12/2023
12.89
 11,900 13.14 13.14 12.86 1,600 2,000 0.0
11/12/2023
12.94
 34,800 13.02 13.02 12.86 600 1,000 0.0
08/12/2023
12.86
 45,300 12.84 13.09 12.79 3,300 4,600 0.0
07/12/2023
12.99
 35,900 13.02 13.02 12.79 0 0 0
06/12/2023
13.02
 123,000 13.09 13.09 12.79 4,400 0 0.1
05/12/2023
13.09
 23,200 12.81 13.12 12.69 4,400 400 0.1
04/12/2023
13.12
 101,000 13.04 13.14 12.23 0 3,400 -0.1
01/12/2023
13.14
 15,800 13.17 13.17 12.96 2,200 300 0.0
30/11/2023
13.12
 21,100 13.17 13.19 13.02 400 10,000 -0.2
29/11/2023
13.19
 81,400 12.84 13.45 12.69 18,000 13,000 0.1
28/11/2023
12.86
 8,200 12.94 12.94 12.76 0 0 0
27/11/2023
12.79
 16,500 13.07 13.07 12.79 700 10,000 -0.2
24/11/2023
12.91
 36,400 12.74 13.09 12.74 2,000 400 0.0
23/11/2023
13.12
 19,400 12.89 13.22 12.89 1,900 500 0.0
22/11/2023
13.09
 69,600 13.22 13.22 13.04 11,000 100 0.3
21/11/2023
13.09
 70,500 13.14 13.34 12.94 200 700 0.0
20/11/2023
13.17
 44,200 13.04 13.19 12.94 0 600 0.0
17/11/2023
13.12
 44,900 13.42 13.42 13.12 3,800 100 0.1
16/11/2023
13.42
 79,400 13.32 13.45 13.19 0 0 0
15/11/2023
13.32
 101,700 13.75 13.75 13.24 900 400 0.0
14/11/2023
13.75
 40,200 13.55 13.75 13.40 200 100 0.0
13/11/2023
13.55
 366,400 13.07 13.98 13.07 3,300 1,800 0.0
10/11/2023
13.07
 86,100 12.99 13.14 12.96 4,000 400 0.1
09/11/2023
13.02
 82,200 13.04 13.24 12.99 12,500 0 0.3
08/11/2023
13.07
 85,900 13.04 13.07 12.74 400 2,900 -0.1
07/11/2023
12.99
 165,100 12.43 13.04 12.43 19,500 200 0.5
06/11/2023
12.51
 36,800 12.56 12.56 12.43 17,700 0 0.4
03/11/2023
12.53
 67,200 12.58 12.74 12.53 32,900 0 0.8
02/11/2023
12.58
 40,200 12.63 12.69 12.43 10,200 9,200 0.0
01/11/2023
12.48
 23,500 12.53 12.53 12.33 100 3,500 -0.1
31/10/2023
12.41
 73,400 12.63 12.63 12.38 18,600 100 0.5
30/10/2023
12.38
 127,500 12.08 12.63 12.08 5,000 1,400 0.1
27/10/2023
12.08
 11,000 12.10 12.18 11.92 6,800 0 0.2
26/10/2023
12.10
 39,200 12.38 12.38 11.52 100 500 0.0
25/10/2023
12.38
 43,300 12.43 12.51 12.08 0 0 0
24/10/2023
12.33
 11,100 12.38 12.48 12.23 0 0 0
23/10/2023
12.25
 8,200 12.15 12.33 12.03 0 100 0.0
20/10/2023
11.95
 21,900 12.23 12.23 11.87 1,300 0 0.0
19/10/2023
11.97
 47,200 12.25 12.25 11.95 1,100 4,300 -0.1
18/10/2023
12.08
 90,800 12.33 12.61 12.08 4,500 1,000 0.1
17/10/2023
12.25
 110,300 12.69 12.81 12.25 18,700 800 0.4
16/10/2023
12.58
 26,000 12.81 12.84 12.58 10,200 0 0.3
13/10/2023
12.79
 62,400 12.89 12.89 12.58 17,600 100 0.4
12/10/2023
12.79
 50,600 12.71 12.84 12.66 20,400 0 0.5
11/10/2023
12.66
 293,200 12.74 13.02 12.53 70,100 177,300 -2.7
10/10/2023
12.69
 25,100 12.89 13.09 12.63 4,800 7,400 -0.1
09/10/2023
12.89
 902,200 13.24 13.52 12.61 12,400 886,200 -21.7
06/10/2023
13.55
 206,200 13.24 13.60 13.12 180,600 0 4.8
05/10/2023
13.45
 101,900 12.71 13.60 12.71 94,500 8,100 2.2
04/10/2023
12.86
 75,600 12.43 12.86 12.43 61,000 23,700 0.9
03/10/2023
12.71
 88,900 12.76 12.76 12.28 54,200 5,000 1.2
02/10/2023
12.69
 15,000 12.58 12.81 12.58 2,100 3,300 0.0
29/09/2023
12.69
 35,600 12.79 12.84 12.66 3,600 11,000 -0.2
28/09/2023
12.79
 16,700 12.69 12.89 12.61 200 2,400 -0.1
27/09/2023
12.69
 114,700 12.38 12.91 12.38 600 1,000 0.0
26/09/2023
12.91
 44,600 12.81 12.99 12.74 2,700 10,100 -0.2
25/09/2023
12.84
 189,300 12.94 13.29 12.79 73,600 134,500 -1.5
22/09/2023
13.29
 234,000 13.34 13.60 12.89 37,900 194,000 -4.0
21/09/2023
13.45
 69,500 13.62 13.62 13.42 600 50,100 -1.3
20/09/2023
13.67
 67,700 13.60 13.78 13.37 11,200 0 0.3
19/09/2023
13.65
 123,500 13.45 13.70 13.45 43,800 100 1.2
18/09/2023
13.65
 62,400 13.47 13.70 13.45 0 0 0
15/09/2023
13.45
 144,500 13.29 13.50 13.19 3,800 10,200 -0.2
14/09/2023: Cổ tức tiền mặt tỉ lệ: 13%
14/09/2023
13.27
 233,700 13.29 13.62 13.27 13,500 120,100 -2.8
13/09/2023
13.40
 201,300 13.66 13.78 13.35 6,400 92,100 -2.4
12/09/2023
13.64
 355,600 13.78 13.78 13.52 39,100 317,400 -7.8
11/09/2023
13.54
 267,400 14.02 14.02 13.54 3,500 161,200 -4.5
08/09/2023
13.95
 83,200 14.00 14.02 13.78 18,500 5,100 0.4
07/09/2023
14.00
 95,200 14.00 14.12 13.76 28,800 6,300 0.7
06/09/2023
14.00
 98,100 13.76 14.05 13.64 51,000 0 1.5
05/09/2023
13.73
 144,600 13.73 13.83 13.69 19,000 0 0.5
31/08/2023
13.64
 301,700 13.54 13.69 13.52 2,800 230,100 -6.4
30/08/2023
13.52
 86,600 13.54 13.64 13.52 2,900 31,500 -0.8
29/08/2023
13.52
 63,100 13.52 13.69 13.52 1,400 43,300 -1.2
28/08/2023
13.49
 55,500 13.66 13.69 13.49 1,200 19,500 -0.5
25/08/2023
13.64
 27,800 13.56 13.66 13.52 8,700 0 0.2
24/08/2023
13.56
 56,100 13.64 13.64 13.49 20,800 11,600 0.3
23/08/2023
13.64
 98,800 13.56 13.71 13.52 38,500 74,900 -1.0
22/08/2023
13.69
 52,900 13.56 13.73 13.30 19,500 26,200 -0.2
21/08/2023
13.76
 99,100 13.54 13.78 13.30 36,100 10,100 0.7
18/08/2023
13.54
 99,100 13.71 13.73 12.86 20,000 6,200 0.4
17/08/2023
13.71
 44,100 13.98 13.98 13.69 400 1,200 0.0
16/08/2023
13.88
 42,000 13.83 13.88 13.76 7,000 9,300 -0.1
15/08/2023
13.83
 86,500 13.76 13.90 13.69 8,600 10,500 -0.1

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