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)
18/09/2020
16.04
 81,240 16.04 16.12 15.84 10,000 20,000 -0.2
17/09/2020
16.04
 272,530 15.48 16.15 15.48 10,000 25,000 -0.3
16/09/2020
15.48
 75,730 15.52 15.52 15.32 10,000 30,000 -0.4
15/09/2020
15.52
 99,670 15.52 15.60 15.36 17,060 39,000 -0.4
14/09/2020
15.52
 120,450 15.56 15.60 15.32 10,000 45,000 -0.7
11/09/2020
15.56
 70,580 15.56 15.56 15.32 13,100 20,000 -0.1
10/09/2020
15.56
 44,140 15.44 15.56 15.36 5,020 0 0.1
09/09/2020
15.44
 126,490 15.40 15.56 15.09 17,000 53,000 -0.7
08/09/2020
15.40
 77,190 15.56 15.56 15.24 10,000 20,000 -0.2
07/09/2020
15.56
 80,330 15.56 15.72 15.36 7,010 10,000 -0.1
04/09/2020
15.56
 80,380 15.64 15.64 15.17 20,050 10,000 0.2
03/09/2020
15.64
 93,390 15.72 15.72 15.40 10,000 30,000 -0.4
01/09/2020
15.72
 73,720 15.76 15.84 15.44 15,220 15,000 0.0
31/08/2020
15.76
 209,360 15.52 15.92 15.52 11,900 40,000 -0.6
28/08/2020
15.52
 211,970 15.20 15.60 15.05 13,000 47,000 -0.7
27/08/2020
15.20
 126,360 15.09 15.20 14.81 13,000 35,200 -0.4
26/08/2020
15.09
 96,140 15.17 15.20 14.89 5,000 30,000 -0.5
25/08/2020
15.17
 155,100 14.77 15.36 14.81 0 20,000 -0.4
24/08/2020
14.77
 118,220 14.41 14.89 14.33 9,000 10,000 -0.0
21/08/2020
14.41
 115,650 13.86 14.61 13.70 15,000 22,000 -0.1
20/08/2020
13.86
 65,480 13.82 13.98 13.62 5,000 52,200 -0.8
19/08/2020
13.82
 71,720 13.82 13.86 13.54 6,500 50,000 -0.7
18/08/2020
13.82
 58,050 13.86 13.98 13.46 10,000 13,000 -0.0
17/08/2020
13.86
 23,690 14.02 14.21 13.78 400 0 0.0
14/08/2020
14.02
 97,540 14.14 14.18 13.86 240,000 265,000 -0.4
13/08/2020
14.14
 58,120 14.21 14.21 14.02 23,100 24,220 -0.0
12/08/2020
14.21
 45,890 14.41 14.41 14.10 5,100 24,000 -0.3
11/08/2020
14.41
 60,380 14.57 14.57 14.25 10,800 20,000 -0.2
10/08/2020
14.57
 33,000 14.53 14.73 14.41 5,000 15,000 -0.2
07/08/2020
14.53
 70,200 14.25 14.73 14.25 10,200 23,000 -0.2
06/08/2020
14.25
 71,500 13.82 14.25 13.70 19,420 20,000 -0.0
05/08/2020
13.82
 26,820 13.78 13.98 13.62 1,100 10,000 -0.2
04/08/2020
13.78
 64,500 13.30 13.94 13.34 8,150 22,000 -0.2
03/08/2020
13.30
 33,950 13.07 13.30 12.99 6,000 10,000 -0.1
31/07/2020
13.07
 34,640 13.30 13.30 12.83 8,000 15,000 -0.1
30/07/2020
13.30
 35,130 13.34 13.34 12.75 24,400 10,000 0.2
29/07/2020
13.34
 78,610 13.26 13.34 12.35 24,400 10,000 0.2
28/07/2020
13.26
 68,180 12.91 13.34 12.27 10,030 16,500 -0.1
27/07/2020
12.91
 87,350 13.86 13.86 12.91 41,000 12,000 0.5
24/07/2020
13.86
 97,060 14.61 14.61 13.62 43,000 10,000 0.6
23/07/2020
14.61
 66,360 14.73 14.73 14.37 19,500 21,990 -0.0
22/07/2020
14.73
 53,690 14.85 14.85 14.53 22,000 39,000 -0.3
21/07/2020
14.85
 43,630 14.85 14.85 14.57 5,600 17,000 -0.2
20/07/2020
14.85
 33,050 15.05 15.05 14.77 7,000 10,000 -0.1
17/07/2020
15.05
 52,180 15.28 15.28 14.89 5,000 32,690 -0.5
16/07/2020
15.28
 62,050 15.28 15.28 14.97 4,000 30,000 -0.5
15/07/2020
15.28
 46,660 15.44 15.44 15.13 8,000 20,000 -0.2
14/07/2020
15.44
 42,440 15.36 15.48 15.17 15,000 28,000 -0.2
13/07/2020
15.36
 55,590 15.24 15.48 15.17 12,000 22,820 -0.2
10/07/2020
15.24
 78,470 15.40 15.40 15.05 15,090 15,180 -0.0
09/07/2020
15.40
 57,380 15.40 15.40 15.24 18,180 27,000 -0.2
08/07/2020
15.40
 34,880 15.44 15.44 15.17 13,000 20,000 -0.1
07/07/2020
15.44
 47,280 15.60 15.60 15.20 13,000 25,500 -0.2
06/07/2020
15.60
 41,070 15.64 15.64 15.36 12,000 22,000 -0.2
03/07/2020
15.64
 61,570 15.76 15.76 15.32 15,900 26,000 -0.2
02/07/2020
15.76
 29,250 15.76 15.76 15.40 10,000 10,000 0.0
01/07/2020
15.76
 22,920 15.76 15.76 15.20 12,700 10,000 0.1
30/06/2020
15.76
 77,930 15.68 15.76 14.81 45,000 10,000 0.7
29/06/2020
15.68
 85,950 16.19 16.19 15.09 26,000 0 0.5
26/06/2020
16.19
 56,660 16.23 16.23 15.96 7,000 20,000 -0.3
25/06/2020
16.23
 63,310 16.39 16.39 15.92 16,000 10 0.3
24/06/2020
16.39
 46,440 16.55 16.55 16.12 6,500 20,000 -0.3
23/06/2020
16.55
 148,060 16.08 16.63 15.88 7,000 22,000 -0.3
22/06/2020
16.08
 99,530 16.39 16.39 16.00 15,460 22,970 -0.2
19/06/2020
16.39
 140,700 16.55 16.55 16.08 31,000 45,360 -0.3
18/06/2020
16.55
 84,910 16.71 16.71 15.96 17,100 20,000 -0.1
17/06/2020
16.71
 103,560 16.87 16.87 16.23 23,130 37,000 -0.3
16/06/2020
16.87
 137,440 16.55 16.87 15.84 11,200 11,000 0.0
15/06/2020
16.55
 172,200 17.42 17.42 16.31 18,000 47,000 -0.6
12/06/2020
17.42
 134,880 17.74 17.74 16.63 20,500 3,130 0.4
11/06/2020
17.74
 521,230 16.87 17.82 16.87 0 70,720 -1.5
10/06/2020
16.87
 309,730 16.71 17.18 16.23 4,320 500 0.1
09/06/2020
16.71
 313,750 16.87 16.87 16.39 740 108,000 -2.2
08/06/2020
16.87
 303,240 17.03 17.03 16.43 12,630 70,010 -1.2
05/06/2020
17.03
 124,420 16.95 17.11 16.19 9,000 29,000 -0.4
04/06/2020
16.95
 62,750 17.34 17.34 16.63 14,050 12,000 0.0
03/06/2020
17.34
 101,160 17.42 17.42 16.23 30,500 0 0.6
02/06/2020
17.42
 62,060 17.03 17.42 16.23 14,260 13,690 0.0
01/06/2020
17.03
 19,900 17.22 17.42 17.03 3,490 7,070 -0.1
29/05/2020
17.22
 39,750 17.26 17.82 17.22 11,230 22,000 -0.2
28/05/2020
17.26
 10,560 17.34 17.78 17.26 1,000 4,000 -0.1
27/05/2020
17.34
 64,900 17.98 18.57 17.26 5,000 26,710 -0.5
26/05/2020
17.98
 9,680 17.66 18.41 17.66 3,000 0 0.1
25/05/2020
17.66
 10,510 18.21 18.21 17.66 1,000 6,000 -0.1
22/05/2020
18.21
 1,660 18.53 18.53 18.21 500 0 0.0
21/05/2020
18.53
 1,320 18.61 18.69 18.29 700 0 0.0
20/05/2020
18.61
 6,020 18.29 18.61 18.25 5,000 0 0.1
19/05/2020
18.29
 6,780 18.29 18.29 18.13 500 0 0.0
18/05/2020
18.29
 9,370 18.69 18.69 18.21 2,000 6,170 -0.1
15/05/2020
18.69
 3,140 18.61 18.69 18.21 1,000 1,000 0.0
14/05/2020
18.61
 7,500 18.93 18.93 18.61 1,500 1,530 -0.0
13/05/2020
18.93
 14,190 19.09 19.09 18.61 5,000 1,200 0.1
12/05/2020
19.09
 1,270 19.09 19.09 19.01 1,000 0 0.0
11/05/2020
19.09
 3,240 19.16 19.16 18.69 1,000 2,000 -0.0
08/05/2020
19.16
 11,160 19.24 19.24 18.77 3,500 7,000 -0.1
07/05/2020
19.24
 10,250 19.16 19.24 18.77 3,000 7,000 -0.1
06/05/2020
19.16
 2,090 19.64 19.64 19.16 1,200 0 0.0
05/05/2020
19.64
 3,050 19.80 19.80 19.64 2,500 0 0.1
04/05/2020
19.80
 8,460 19.64 19.80 18.61 3,000 4,500 -0.0
29/04/2020
19.64
 5,900 19.72 19.72 18.85 1,000 2,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |