Tổng Công ty cổ phần Bảo hiểm Ngân hàng Đầu tư và Phát triển Việt Nam (bic)

31.20
0.75
(2.46%)
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
(2024-08-20) 		-4.56 -13.02% 1,415,000 -91,902 -3.3
30.45
35.10
30.45
2 tháng
(2024-07-22) 		-3.98 -11.57% 2,527,100 -142,002 -5.0
30.45
36.06
30.45
3 tháng
(2024-06-21) 		-2.70 -8.13% 4,562,700 -95,904 -3.4
30.45
36.87
30.45
6 tháng
(2024-03-25) 		3.55 13.20% 12,358,400 712,846 21.3
26.52
36.87
30.45
12 tháng
(2023-09-25) 		6.32 26.18% 22,181,700 731,309 23.3
22.46
36.87
30.45
24 tháng
(2022-09-30) 		5.86 23.83% 43,124,900 -1,496,224 -41.7
19.86
36.87
30.45
36 tháng
(2021-10-05) 		5.52 22.12% 57,560,100 -1,299,407 -34.6
19.86
36.87
30.45
60 tháng
(2019-10-16) 		11.36 59.55% 100,939,470 -2,679,237 -60.5
12.91
36.87
30.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
16.15
 97,500 17.06 17.06 16.07 5,000 41,900 -0.7
05/02/2021
17.06
 43,100 16.98 17.31 16.98 16,900 25,200 -0.2
04/02/2021
16.98
 30,400 16.81 17.56 16.57 1,200 21,800 -0.4
03/02/2021
16.81
 81,200 16.40 16.81 16.44 15,700 59,700 -0.9
02/02/2021
16.40
 77,900 16.15 16.44 15.66 5,200 32,000 -0.5
01/02/2021
16.15
 34,400 16.86 16.86 16.15 100 11,300 -0.2
29/01/2021
16.86
 133,100 16.94 17.31 15.78 2,100 3,700 -0.0
28/01/2021
16.94
 191,300 18.17 18.17 16.94 59,800 35,900 0.5
27/01/2021
18.17
 202,200 18.13 18.38 16.90 64,200 38,000 0.6
26/01/2021
18.13
 82,000 18.55 18.79 17.72 6,200 28,100 -0.5
25/01/2021
18.55
 220,400 18.30 19.20 17.89 3,800 37,600 -0.8
22/01/2021
18.30
 61,100 18.46 18.50 17.72 3,300 13,600 -0.2
21/01/2021
18.46
 144,200 18.13 18.46 17.68 6,100 47,200 -0.9
20/01/2021
18.13
 221,000 17.72 18.13 16.57 106,200 26,800 1.7
19/01/2021
17.72
 133,900 18.96 18.96 17.64 827,600 824,600 0.1
18/01/2021
18.96
 151,600 18.96 19.00 18.79 10,300 24,400 -0.3
15/01/2021
18.96
 145,300 18.87 19.04 18.75 10,900 7,300 0.1
14/01/2021
18.87
 119,700 18.79 18.87 18.71 3,500 10,300 -0.2
13/01/2021
18.79
 168,600 19.12 19.37 18.79 23,700 18,900 0.1
12/01/2021
19.12
 287,700 18.75 19.62 18.50 13,600 20,900 -0.2
11/01/2021
18.75
 177,700 19.12 19.20 18.55 800 21,100 -0.5
08/01/2021
19.12
 160,700 19.29 19.45 19.04 1,500 15,500 -0.3
07/01/2021
19.29
 137,500 19.25 19.78 19.25 0 0 0
06/01/2021
19.25
 209,600 18.92 19.53 18.92 5,600 0 0.1
05/01/2021
18.92
 117,000 18.96 18.96 18.79 9,000 10,000 -0.0
04/01/2021
18.96
 245,500 19.12 19.37 18.96 9,000 10,000 -0.0
31/12/2020
19.12
 121,300 19.12 19.20 18.79 15,080 2,290 0.3
30/12/2020
19.12
 238,810 18.71 19.45 18.46 26,800 1,000 0.6
29/12/2020
18.71
 464,650 18.13 18.96 18.30 66,850 28,510 0.9
28/12/2020
18.13
 480,070 17.72 18.79 17.97 19,860 0 0.4
25/12/2020
17.72
 230,410 17.31 18.50 17.31 17,590 168,000 -3.2
24/12/2020
17.31
 164,730 17.31 17.56 16.65 5,700 500 0.1
23/12/2020
17.31
 166,780 17.31 18.01 17.31 0 300 -0.0
22/12/2020
17.31
 117,420 17.51 17.60 17.31 1,600 300 0.0
21/12/2020
17.51
 166,500 17.43 17.72 16.24 5,000 0 0.1
18/12/2020
17.43
 89,730 17.23 17.51 17.23 0 300 -0.0
17/12/2020
17.23
 158,180 17.51 17.56 17.19 47,900 500 1.0
16/12/2020
17.51
 167,680 16.90 17.51 16.90 160 10,000 -0.2
15/12/2020
16.90
 83,140 17.06 17.10 16.90 0 0 0
14/12/2020
17.06
 190,880 16.81 17.14 16.77 12,800 336,930 -6.5
11/12/2020
16.81
 107,370 16.77 16.90 16.48 7,500 20,000 -0.3
10/12/2020
16.77
 110,090 16.77 16.77 16.48 10,080 38,520 -0.6
09/12/2020
16.77
 250,890 16.32 16.94 16.32 5,980 26,540 -0.4
08/12/2020
16.32
 88,920 16.57 16.57 16.32 19,900 22,160 -0.0
07/12/2020
16.57
 90,590 16.65 16.65 16.48 12,100 20,000 -0.2
04/12/2020
16.65
 155,700 16.07 16.73 16.07 24,520 20,000 0.1
03/12/2020
16.07
 67,400 16.24 16.24 16.03 22,900 25,000 -0.0
02/12/2020
16.24
 67,650 16.24 16.24 15.91 20,720 13,600 0.1
01/12/2020
16.24
 115,360 16.24 16.24 15.87 9,080 61,750 -1.0
30/11/2020
16.24
 48,680 16.32 16.32 16.11 6,880 15,000 -0.2
27/11/2020
16.32
 87,490 16.11 16.32 16.03 7,000 55,000 -0.9
26/11/2020
16.11
 97,170 16.24 16.36 16.07 6,330 24,000 -0.3
25/11/2020
16.24
 56,930 16.24 16.44 15.91 5,000 10,900 -0.1
24/11/2020
16.24
 66,960 16.40 16.40 16.07 10,500 21,000 -0.2
23/11/2020
16.40
 65,130 16.81 16.81 16.15 20,000 10,000 0.2
20/11/2020
16.81
 88,550 16.81 16.90 16.24 37,870 11,300 0.5
19/11/2020
16.81
 81,840 16.53 16.94 16.57 6,000 10,000 -0.1
18/11/2020
16.53
 205,940 16.24 16.69 16.07 4,500 0 0.1
17/11/2020
16.24
 99,070 15.99 16.24 15.83 6,680 0 0.1
16/11/2020
15.99
 62,770 15.66 15.99 15.66 8,400 0 0.2
13/11/2020
15.66
 81,060 15.66 15.74 15.50 12,140 0 0.2
12/11/2020
15.66
 31,130 15.66 15.66 15.58 5,000 6,200 -0.0
11/11/2020
15.66
 41,970 15.70 15.74 15.58 5,870 2,400 0.1
10/11/2020
15.70
 75,390 15.66 15.70 15.58 19,670 15,000 0.1
09/11/2020
15.66
 67,790 15.83 15.83 15.50 11,150 0 0.2
06/11/2020
15.83
 36,310 15.91 16.03 15.54 6,000 10,400 -0.1
05/11/2020
15.91
 14,570 15.87 15.91 15.70 6,000 0 0.1
04/11/2020
15.87
 42,750 15.87 15.91 15.66 3,800 0 0.1
03/11/2020
15.87
 32,930 15.87 16.32 15.66 3,000 0 0.1
02/11/2020
15.87
 48,630 15.78 16.65 15.87 5,000 0 0.1
30/10/2020
15.78
 27,900 15.87 16.07 15.66 15,000 0 0.3
29/10/2020
15.87
 54,770 15.91 15.91 15.25 17,060 0 0.3
28/10/2020: Cổ tức tiền mặt tỉ lệ: 8%
28/10/2020
15.91
 68,780 16.15 16.24 15.66 21,080 4,000 0.3
27/10/2020
16.15
 96,220 15.96 16.15 15.76 13,050 0 0.3
26/10/2020
15.96
 103,510 16.39 16.39 15.96 25,690 20,000 0.1
23/10/2020
16.39
 66,640 16.39 16.39 16.08 11,900 5,210 0.1
22/10/2020
16.39
 96,390 16.39 16.39 15.76 14,060 10,000 0.1
21/10/2020
16.39
 104,720 16.63 16.95 16.31 13,640 10,000 0.1
20/10/2020
16.63
 103,630 16.63 16.63 16.23 17,770 0 0.4
19/10/2020
16.63
 196,030 16.47 16.87 16.39 7,740 15,010 -0.2
16/10/2020
16.47
 221,050 17.03 17.03 16.39 24,800 10,000 0.3
15/10/2020
17.03
 205,200 17.50 17.50 16.71 30,160 20,060 0.2
14/10/2020
17.50
 277,420 16.95 17.78 17.26 5,840 20,000 -0.3
13/10/2020
16.95
 480,760 15.84 16.95 15.88 5,870 51,180 -1.0
12/10/2020
15.84
 306,990 15.40 16.00 15.52 5,000 32,000 -0.5
09/10/2020
15.40
 94,570 15.28 15.40 15.05 12,200 0 0.2
08/10/2020
15.28
 99,420 15.20 15.28 15.01 12,000 20,000 -0.1
07/10/2020
15.20
 73,250 15.40 15.40 15.20 15,000 10,000 0.1
06/10/2020
15.40
 75,120 15.36 15.56 15.24 5,000 13,340 -0.2
05/10/2020
15.36
 101,300 14.89 15.36 14.89 3,000 20,000 -0.3
02/10/2020
14.89
 189,070 15.28 15.60 14.89 15,000 0 0.3
01/10/2020
15.28
 59,580 15.05 15.36 15.05 0 0 0
30/09/2020
15.05
 79,510 15.17 15.24 15.05 0 9,000 -0.2
29/09/2020
15.17
 142,670 15.60 15.72 15.17 10,000 15,000 -0.1
28/09/2020
15.60
 101,740 15.64 15.80 15.56 10,000 28,190 -0.4
25/09/2020
15.64
 75,590 15.80 15.80 15.56 10,000 15,000 -0.1
24/09/2020
15.80
 70,820 15.84 15.84 15.68 10,000 15,020 -0.1
23/09/2020
15.84
 115,020 15.84 15.96 15.68 20,000 15,000 0.1
22/09/2020
15.84
 114,300 16.04 16.04 15.60 10,000 23,710 -0.3
21/09/2020
16.04
 93,300 16.04 16.19 15.76 10,000 22,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |