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)
12/01/2024
14.34
 146,700 14.45 14.50 14.21 20,000 0 0.5
11/01/2024
14.45
 282,700 14.10 14.72 14.10 128,700 5,000 3.3
10/01/2024
13.94
 49,300 13.94 13.97 13.83 10,700 0 0.3
09/01/2024
13.89
 41,300 13.89 13.97 13.83 23,000 0 0.6
08/01/2024
13.83
 73,900 13.91 13.91 13.78 27,000 1,000 0.7
05/01/2024
13.86
 32,300 13.75 13.86 13.67 14,300 9,200 0.1
04/01/2024
13.78
 18,500 13.89 13.89 13.73 4,200 5,200 -0.0
03/01/2024
13.86
 43,600 13.97 13.97 13.73 7,100 8,500 -0.0
02/01/2024
13.86
 43,600 13.64 13.86 13.59 15,300 8,100 0.2
01/01/2024
13.56
 36,600 13.62 13.73 13.54 11,800 9,600 0.1
29/12/2023
13.56
 36,600 13.62 13.73 13.54 11,800 9,600 0.1
28/12/2023
13.62
 40,300 13.67 13.67 13.59 2,000 18,200 -0.4
27/12/2023
13.67
 17,200 13.70 13.70 13.56 2,100 7,600 -0.1
26/12/2023
13.67
 12,200 13.67 13.70 13.59 0 0 0
25/12/2023
13.62
 27,100 13.54 13.75 13.54 700 12,200 -0.3
22/12/2023
13.54
 18,100 13.56 13.64 13.51 700 4,200 -0.1
21/12/2023
13.51
 10,400 13.54 13.54 13.43 8,400 0 0.2
20/12/2023
13.54
 39,400 13.54 13.73 13.38 2,000 31,400 -0.7
19/12/2023
13.54
 31,100 13.54 13.62 13.46 16,900 100 0.4
18/12/2023
13.54
 44,000 13.75 13.75 13.54 18,500 0 0.5
15/12/2023
13.54
 4,800 13.67 13.70 13.62 2,700 0 0.1
14/12/2023
13.73
 10,600 13.75 13.75 13.62 7,400 100 0.2
13/12/2023
13.64
 11,400 13.64 13.75 13.62 3,400 100 0.1
12/12/2023
13.64
 11,900 13.91 13.91 13.62 1,600 2,000 -0.0
11/12/2023
13.70
 34,800 13.78 13.78 13.62 600 1,000 -0.0
08/12/2023
13.62
 45,300 13.59 13.86 13.54 3,300 4,600 -0.0
07/12/2023
13.75
 35,900 13.78 13.78 13.54 0 0 0
06/12/2023
13.78
 123,000 13.86 13.86 13.54 4,400 0 0.1
05/12/2023
13.86
 23,200 13.56 13.89 13.43 4,400 400 0.1
04/12/2023
13.89
 101,000 13.81 13.91 12.95 0 3,400 -0.1
01/12/2023
13.91
 15,800 13.94 13.94 13.73 2,200 300 0.0
30/11/2023
13.89
 21,100 13.94 13.97 13.78 400 10,000 -0.2
29/11/2023
13.97
 81,400 13.59 14.24 13.43 18,000 13,000 0.1
28/11/2023
13.62
 8,200 13.70 13.70 13.51 0 0 0
27/11/2023
13.54
 16,500 13.83 13.83 13.54 700 10,000 -0.2
24/11/2023
13.67
 36,400 13.48 13.86 13.48 2,000 400 0.0
23/11/2023
13.89
 19,400 13.64 13.99 13.64 1,900 500 0.0
22/11/2023
13.86
 69,600 13.99 13.99 13.81 11,000 100 0.3
21/11/2023
13.86
 70,500 13.91 14.13 13.70 200 700 -0.0
20/11/2023
13.94
 44,200 13.81 13.97 13.70 0 600 -0.0
17/11/2023
13.89
 44,900 14.21 14.21 13.89 3,800 100 0.1
16/11/2023
14.21
 79,400 14.10 14.24 13.97 0 0 0
15/11/2023
14.10
 101,700 14.56 14.56 14.02 900 400 0.0
14/11/2023
14.56
 40,200 14.34 14.56 14.18 200 100 0.0
13/11/2023
14.34
 366,400 13.83 14.80 13.83 3,300 1,800 0.0
10/11/2023
13.83
 86,100 13.75 13.91 13.73 4,000 400 0.1
09/11/2023
13.78
 82,200 13.81 14.02 13.75 12,500 0 0.3
08/11/2023
13.83
 85,900 13.81 13.83 13.48 400 2,900 -0.1
07/11/2023
13.75
 165,100 13.16 13.81 13.16 19,500 200 0.5
06/11/2023
13.24
 36,800 13.30 13.30 13.16 17,700 0 0.4
03/11/2023
13.27
 67,200 13.32 13.48 13.27 32,900 0 0.8
02/11/2023
13.32
 40,200 13.38 13.43 13.16 10,200 9,200 0.0
01/11/2023
13.21
 23,500 13.27 13.27 13.05 100 3,500 -0.1
31/10/2023
13.13
 73,400 13.38 13.38 13.11 18,600 100 0.5
30/10/2023
13.11
 127,500 12.78 13.38 12.78 5,000 1,400 0.1
27/10/2023
12.78
 11,000 12.81 12.89 12.62 6,800 0 0.2
26/10/2023
12.81
 39,200 13.11 13.11 12.19 100 500 -0.0
25/10/2023
13.11
 43,300 13.16 13.24 12.78 0 0 0
24/10/2023
13.05
 11,100 13.11 13.21 12.95 0 0 0
23/10/2023
12.97
 8,200 12.87 13.05 12.73 0 100 -0.0
20/10/2023
12.65
 21,900 12.95 12.95 12.57 1,300 0 0.0
19/10/2023
12.68
 47,200 12.97 12.97 12.65 1,100 4,300 -0.1
18/10/2023
12.78
 90,800 13.05 13.35 12.78 4,500 1,000 0.1
17/10/2023
12.97
 110,300 13.43 13.56 12.97 18,700 800 0.4
16/10/2023
13.32
 26,000 13.56 13.59 13.32 10,200 0 0.3
13/10/2023
13.54
 62,400 13.64 13.64 13.32 17,600 100 0.4
12/10/2023
13.54
 50,600 13.46 13.59 13.40 20,400 0 0.5
11/10/2023
13.40
 293,200 13.48 13.78 13.27 70,100 177,300 -2.7
10/10/2023
13.43
 25,100 13.64 13.86 13.38 4,800 7,400 -0.1
09/10/2023
13.64
 902,200 14.02 14.32 13.35 12,400 886,200 -21.7
06/10/2023
14.34
 206,200 14.02 14.40 13.89 180,600 0 4.8
05/10/2023
14.24
 101,900 13.46 14.40 13.46 94,500 8,100 2.2
04/10/2023
13.62
 75,600 13.16 13.62 13.16 61,000 23,700 0.9
03/10/2023
13.46
 88,900 13.51 13.51 13.00 54,200 5,000 1.2
02/10/2023
13.43
 15,000 13.32 13.56 13.32 2,100 3,300 -0.0
29/09/2023
13.43
 35,600 13.54 13.59 13.40 3,600 11,000 -0.2
28/09/2023
13.54
 16,700 13.43 13.64 13.35 200 2,400 -0.1
27/09/2023
13.43
 114,700 13.11 13.67 13.11 600 1,000 -0.0
26/09/2023
13.67
 44,600 13.56 13.75 13.48 2,700 10,100 -0.2
25/09/2023
13.59
 189,300 13.70 14.07 13.54 73,600 134,500 -1.5
22/09/2023
14.07
 234,000 14.13 14.40 13.64 37,900 194,000 -4.0
21/09/2023
14.24
 69,500 14.42 14.42 14.21 600 50,100 -1.3
20/09/2023
14.48
 67,700 14.40 14.58 14.15 11,200 0 0.3
19/09/2023
14.45
 123,500 14.24 14.50 14.24 43,800 100 1.2
18/09/2023
14.45
 62,400 14.26 14.50 14.24 0 0 0
15/09/2023
14.24
 144,500 14.07 14.29 13.97 3,800 10,200 -0.2
14/09/2023: Cổ tức tiền mặt tỉ lệ: 13%
14/09/2023
14.05
 233,700 14.07 14.42 14.05 13,500 120,100 -2.8
13/09/2023
14.18
 201,300 14.46 14.59 14.13 6,400 92,100 -2.4
12/09/2023
14.44
 355,600 14.59 14.59 14.31 39,100 317,400 -7.8
11/09/2023
14.34
 267,400 14.85 14.85 14.34 3,500 161,200 -4.5
08/09/2023
14.77
 83,200 14.82 14.85 14.59 18,500 5,100 0.4
07/09/2023
14.82
 95,200 14.82 14.95 14.57 28,800 6,300 0.7
06/09/2023
14.82
 98,100 14.57 14.87 14.44 51,000 0 1.5
05/09/2023
14.54
 144,600 14.54 14.64 14.49 19,000 0 0.5
04/09/2023
14.54
 184,300 14.34 14.69 14.34 142,609 5,300 3.9
01/09/2023
13.72
 3,200 13.72 13.72 13.23 942 2,000 -0.0
31/08/2023
14.44
 301,700 14.34 14.49 14.31 2,800 230,100 -6.4
30/08/2023
14.31
 86,600 14.34 14.44 14.31 2,900 31,500 -0.8
29/08/2023
14.31
 63,100 14.31 14.49 14.31 1,400 43,300 -1.2
28/08/2023
14.28
 55,500 14.46 14.49 14.28 1,200 19,500 -0.5

Chính sách bảo mật | Điều khoản sử dụng |