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)
28/04/2020
19.72
 10,700 19.80 19.80 19.01 2,200 7,000 -0.1
27/04/2020
19.80
 2,100 19.64 19.80 19.16 1,140 220 0.0
24/04/2020
19.64
 1,200 19.80 19.80 19.40 1,000 0 0.0
23/04/2020
19.80
 1,160 19.80 19.80 19.80 1,000 0 0.0
22/04/2020
19.80
 640 20.99 20.99 19.80 500 0 0.0
21/04/2020
20.99
 5,200 19.72 20.99 19.64 5,200 2,360 0.1
20/04/2020
19.72
 8,320 19.72 19.72 18.85 500 7,780 -0.2
17/04/2020
19.72
 1,890 19.80 19.80 19.09 500 1,450 -0.0
16/04/2020
19.80
 790 19.80 19.84 19.05 500 620 -0.0
15/04/2020
19.80
 1,010 19.80 19.80 19.80 1,000 0 0.0
14/04/2020
19.80
 550 19.80 19.80 19.80 500 550 -0.0
13/04/2020
19.80
 500 19.80 19.80 19.80 500 500 0
10/04/2020
19.80
 650 20.59 20.59 19.80 500 550 -0.0
09/04/2020
20.59
 1,120 19.80 20.59 19.80 1,000 0 0.0
08/04/2020
19.80
 1,000 19.80 19.80 19.80 1,000 310 0.0
07/04/2020
19.80
 1,000 19.80 19.80 19.80 1,000 30 0.0
06/04/2020
19.80
 1,000 19.80 19.80 19.80 1,000 440 0.0
03/04/2020
19.80
 1,570 19.80 19.80 19.09 1,000 790 0.0
01/04/2020
19.80
 2,100 19.80 19.80 19.16 1,000 120 0.0
31/03/2020
19.80
 5,730 19.80 19.80 19.01 5,000 4,450 0.0
30/03/2020
19.80
 5,100 19.80 19.80 18.77 5,000 2,780 0.1
27/03/2020
19.80
 7,270 19.96 19.96 18.65 106,000 7,210 2.4
26/03/2020
19.96
 2,580 20.11 20.11 18.89 1,000 1,100 -0.0
25/03/2020
20.11
 3,700 19.64 20.11 18.53 1,000 2,500 -0.0
24/03/2020
19.64
 310 19.64 19.64 19.64 310 100,000 -2.3
23/03/2020
19.64
 3,920 19.80 19.80 18.65 3,720 3,260 0.0
20/03/2020
19.80
 1,530 20.00 20.00 19.48 1,500 1,350 0.0
19/03/2020
20.00
 740 20.51 20.51 20.00 1,000 1,230 -0.0
18/03/2020
20.51
 2,240 19.96 20.51 19.44 61,000 61,230 -0.0
17/03/2020
19.96
 2,050 19.48 19.96 19.72 365,900 364,100 0.0
16/03/2020
19.48
 1,220 20.43 20.43 19.48 100 1,100 -0.0
13/03/2020
20.43
 1,100 20.43 20.43 19.05 1,000 680 0.0
12/03/2020
20.43
 4,000 20.59 20.59 19.60 1,760 3,030 -0.0
11/03/2020
20.59
 3,020 20.39 20.59 20.39 3,000 0 0.1
10/03/2020
20.39
 4,130 19.80 20.39 19.64 4,040 2,500 0.0
09/03/2020
19.80
 3,090 19.96 19.96 19.40 3,000 1,780 0.0
06/03/2020
19.96
 1,000 20.04 20.04 19.96 1,000 0 0.0
05/03/2020
20.04
 2,000 20.04 20.04 20.04 2,000 2,000 0
04/03/2020
20.04
 1,000 20.11 20.11 20.04 1,000 800 0.0
03/03/2020
20.11
 4,710 20.51 20.51 19.64 1,500 2,500 -0.0
02/03/2020
20.51
 2,010 20.51 20.51 20.51 2,000 470 0.0
28/02/2020
20.51
 620 20.59 20.59 20.35 520 160 0.0
27/02/2020
20.59
 1,000 20.67 20.67 20.59 1,000 0 0.0
26/02/2020
20.67
 10,290 20.67 20.67 19.84 5,890 5,400 0.0
25/02/2020
20.67
 1,550 20.75 20.75 20.67 1,200 0 0.0
24/02/2020
20.75
 1,510 20.75 20.75 20.75 1,500 0 0.0
21/02/2020
20.75
 1,000 20.75 20.75 20.75 1,000 0 0.0
20/02/2020
20.75
 1,040 20.75 20.75 20.75 1,000 0 0.0
19/02/2020
20.75
 11,310 20.59 20.75 19.96 6,060 6,200 -0.0
18/02/2020
20.59
 5,100 20.63 20.63 19.96 2,200 3,000 -0.0
17/02/2020
20.63
 1,310 20.75 20.75 20.59 1,310 0 0.0
14/02/2020
20.75
 9,700 20.75 20.75 19.88 7,500 8,500 -0.0
13/02/2020
20.75
 1,020 20.75 20.75 20.75 1,020 0 0.0
12/02/2020
20.75
 11,720 19.80 20.87 19.40 5,000 6,500 -0.0
11/02/2020
19.80
 1,550 20.99 20.99 19.80 1,500 0 0.0
10/02/2020
20.99
 1,000 20.99 20.99 20.99 1,000 0 0.0
07/02/2020
20.99
 1,790 20.99 20.99 20.99 500 0 0.0
06/02/2020
20.99
 3,700 22.09 22.09 20.59 1,450 0 0.0
05/02/2020
22.09
 10,620 22.17 22.17 20.63 1,010 9,500 -0.2
04/02/2020
22.17
 5,320 20.75 22.17 20.99 5,000 2,190 0.1
03/02/2020
20.75
 10 22.17 22.17 20.75 0 0 0
31/01/2020
22.17
 6,140 22.17 22.17 20.87 2,700 3,540 -0.0
30/01/2020
22.17
 6,130 22.17 22.17 20.63 5,000 1,520 0.1
22/01/2020
22.17
 1,060 21.86 22.17 20.75 1,000 80 0.0
21/01/2020
21.86
 2,000 20.99 21.86 21.86 2,000 0 0.1
20/01/2020
20.99
 1,220 20.43 20.99 20.43 1,000 410 0.0
17/01/2020
20.43
 2,020 20.19 20.43 20.19 2,000 0 0.1
16/01/2020
20.19
 2,460 19.80 20.19 19.40 2,000 260 0.0
15/01/2020
19.80
 500 19.80 19.80 19.80 500 0 0.0
14/01/2020
19.80
 2,350 19.80 19.80 19.80 0 0 0
13/01/2020
19.80
 870 19.92 19.92 19.28 500 0 0.0
10/01/2020
19.92
 4,760 20.11 20.11 19.24 3,000 0 0.1
09/01/2020
20.11
 490 20.11 20.11 20.11 490 0 0.0
08/01/2020
20.11
 320 20.15 20.15 20.04 300 0 0.0
07/01/2020
20.15
 5,580 20.19 20.19 19.16 1,200 1,500 -0.0
06/01/2020
20.19
 700 20.19 20.59 20.19 410 0 0.0
03/01/2020
20.19
 300 20.19 20.19 20.19 300 0 0.0
02/01/2020
20.19
 700 20.19 20.19 20.19 700 0 0.0
31/12/2019
20.19
 7,470 20.04 20.19 20.04 7,030 0 0.2
30/12/2019
20.04
 9,000 19.64 20.04 19.60 4,000 4,000 0.0
27/12/2019
19.64
 4,010 19.16 19.64 19.12 4,010 0 0.1
26/12/2019
19.16
 3,000 18.97 19.16 18.89 3,000 0 0.1
25/12/2019
18.97
 4,160 19.05 19.05 18.57 2,000 2,100 -0.0
24/12/2019
19.05
 4,210 18.97 19.05 18.57 1,300 3,200 -0.0
23/12/2019
18.97
 7,720 18.85 18.97 18.45 5,000 4,050 0.0
20/12/2019
18.85
 3,000 18.97 18.97 18.69 1,000 2,000 -0.0
19/12/2019
18.97
 2,740 19.24 19.24 18.69 1,140 1,300 -0.0
18/12/2019
19.24
 6,340 18.89 19.28 18.37 5,340 1,000 0.1
17/12/2019
18.89
 4,820 19.01 19.36 17.94 2,100 2,700 -0.0
16/12/2019
19.01
 3,860 19.20 19.20 18.69 1,000 2,260 -0.0
13/12/2019
19.20
 6,330 19.24 19.24 18.37 3,000 3,240 -0.0
12/12/2019
19.24
 8,600 19.40 19.40 18.69 6,200 3,300 0.1
11/12/2019
19.40
 4,000 19.76 19.76 18.81 1,000 2,000 -0.0
10/12/2019
19.76
 9,000 19.20 19.80 18.61 5,000 4,370 0.0
09/12/2019
19.20
 2,900 19.48 19.48 19.20 2,000 2,000 0
06/12/2019
19.48
 9,220 20.27 20.27 19.24 5,100 1,500 0.1
05/12/2019
20.27
 2,000 20.27 20.27 20.27 2,000 0 0.1
04/12/2019
20.27
 2,710 20.27 20.27 19.28 1,710 1,180 0.0
03/12/2019
20.27
 200 20.59 20.59 20.27 200 0 0.0
02/12/2019
20.59
 16,800 20.07 20.59 18.85 1,000 11,800 -0.3

Chính sách bảo mật | Điều khoản sử dụng |