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
(2024-08-21) 		-4.65 -13.25% 1,259,500 -19,902 -0.7
30.45
35.10
31.20
2 tháng
(2024-07-22) 		-3.98 -11.57% 2,556,500 -125,602 -4.5
30.45
36.06
31.20
3 tháng
(2024-06-24) 		-2.84 -8.53% 4,558,700 -78,304 -2.8
30.45
36.87
31.20
6 tháng
(2024-03-25) 		3.55 13.20% 12,387,800 729,246 21.8
26.52
36.87
31.20
12 tháng
(2023-09-26) 		6.17 25.44% 22,021,800 808,609 25.4
22.46
36.87
31.20
24 tháng
(2022-10-03) 		6.95 29.58% 43,116,900 -1,462,424 -40.7
19.86
36.87
31.20
36 tháng
(2021-10-06) 		5.69 22.97% 57,507,000 -1,275,007 -33.9
19.86
36.87
31.20
60 tháng
(2019-10-17) 		10.85 55.36% 100,968,190 -2,663,347 -60.1
12.91
36.87
31.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2019
20.07
 6,200 20.04 20.47 19.96 6,000 0 0.2
28/11/2019
20.04
 500 20.07 20.07 20.04 500 0 0.0
27/11/2019
20.07
 2,020 20.15 20.15 20.07 2,000 0 0.1
26/11/2019
20.15
 1,000 20.15 20.15 20.15 1,000 0 0.0
25/11/2019
20.15
 900 20.15 20.15 18.81 300 600 -0.0
22/11/2019
20.15
 13,900 20.35 20.35 19.01 10,000 4,160 0.1
21/11/2019
20.35
 15,890 20.47 20.47 19.40 12,000 3,500 0.2
20/11/2019
20.47
 11,450 20.55 20.55 20.47 11,430 0 0.3
19/11/2019
20.55
 1,260 20.59 20.59 19.36 1,250 0 0.0
18/11/2019
20.59
 141,810 20.59 20.59 19.16 119,310 133,540 -0.3
15/11/2019
20.59
 17,000 20.59 20.59 19.56 2,000 12,000 -0.2
14/11/2019
20.59
 200 20.59 20.59 20.59 200 0 0.0
13/11/2019
20.59
 8,250 20.51 20.59 19.64 3,000 4,500 -0.0
12/11/2019
20.51
 5,350 20.55 20.55 20.39 135,340 130,000 0.1
11/11/2019
20.55
 200 20.59 20.59 20.55 200 0 0.0
08/11/2019
20.59
 1,750 20.55 20.59 19.76 500 1,200 -0.0
07/11/2019
20.55
 2,820 20.59 20.59 19.68 300 2,500 -0.1
06/11/2019
20.59
 300 20.59 20.59 20.59 300 0 0.0
05/11/2019
20.59
 1,040 20.59 20.59 20.59 1,000 0 0.0
04/11/2019
20.59
 10,600 20.59 20.59 19.40 9,030 1,820 0.2
01/11/2019
20.59
 1,510 20.43 20.59 20.19 1,500 10 0.0
31/10/2019
20.43
 4,030 20.43 20.43 19.80 4,010 0 0.1
30/10/2019
20.43
 20,840 19.96 20.43 18.57 11,820 3,800 0.2
29/10/2019
19.96
 5,310 19.96 19.96 19.01 5,000 420 0.1
28/10/2019
19.96
 1,210 19.12 19.96 19.01 1,000 500 0.0
25/10/2019
19.12
 10 20.04 20.04 19.12 0 0 0
24/10/2019
20.04
 20 20.07 20.07 20.00 0 0 0
23/10/2019
20.07
 1,630 20.11 20.11 19.09 300 1,000 -0.0
22/10/2019
20.11
 2,040 20.19 20.19 19.01 1,000 1,000 0.0
21/10/2019
20.19
 5,000 19.80 20.19 19.96 5,000 0 0.1
18/10/2019
19.80
 500 19.60 19.80 19.80 500 0 0.0
17/10/2019
19.60
 7,740 19.09 19.64 19.09 6,730 740 0.1
16/10/2019
19.09
 680 19.09 19.09 18.45 510 0 0.0
15/10/2019
19.09
 1,000 19.09 19.09 19.09 1,000 0 0.0
14/10/2019
19.09
 5,000 18.61 19.09 18.61 5,000 500 0.1
11/10/2019
18.61
 400 18.93 18.93 18.61 300 0 0.0
10/10/2019
18.93
 1,000 18.93 18.93 18.93 1,000 0 0.0
09/10/2019
18.93
 810 18.97 18.97 18.37 800 0 0.0
08/10/2019
18.97
 700 19.01 19.01 18.97 700 0 0.0
07/10/2019
19.01
 9,110 18.93 19.01 17.94 5,000 6,000 -0.0
04/10/2019
18.93
 2,000 18.97 18.97 18.49 500 1,000 -0.0
03/10/2019
18.97
 510 18.97 18.97 18.41 500 0 0.0
02/10/2019
18.97
 100 18.97 18.97 18.97 0 0 0
01/10/2019
18.97
 6,500 19.01 19.01 18.97 6,500 0 0.2
30/09/2019
19.01
 5,010 18.61 19.01 18.41 5,000 0 0.1
27/09/2019
18.61
 5,020 18.45 18.61 17.98 5,000 0 0.1
26/09/2019
18.45
 1,510 18.61 18.61 18.45 1,500 0 0.0
25/09/2019
18.61
 9,060 18.61 19.09 17.82 5,000 3,000 0.0
24/09/2019
18.61
 30 18.61 18.61 18.61 20 0 0.0
23/09/2019
18.61
 17,400 19.16 19.16 18.06 5,000 10,500 -0.1
20/09/2019
19.16
 500 19.16 19.16 19.16 500 0 0.0
19/09/2019
19.16
 500 19.16 19.16 19.16 500 0 0.0
18/09/2019
19.16
 5,020 19.01 19.16 19.01 5,000 0 0.1
17/09/2019
19.01
 2,920 18.97 19.16 18.45 1,720 300 0.0
16/09/2019
18.97
 620 18.53 18.97 18.97 620 0 0.0
13/09/2019
18.53
 1,450 18.37 18.53 18.37 0 1,340 -0.0
12/09/2019
18.37
 620 18.85 18.85 18.37 580 200 0.0
11/09/2019
18.85
 7,800 18.85 18.85 17.90 7,000 7,300 -0.0
10/09/2019
18.85
 1,500 18.93 18.93 18.85 1,500 500 0.0
09/09/2019
18.93
 1,020 18.97 18.97 18.89 1,010 620 0.0
06/09/2019
18.97
 5,000 19.01 19.01 18.81 5,000 0 0.1
05/09/2019
19.01
 1,000 18.93 19.01 19.01 1,000 60 0.0
04/09/2019
18.93
 1,700 19.01 19.01 18.41 1,600 800 0.0
03/09/2019
19.01
 8,120 19.01 19.01 18.25 5,100 4,460 0.0
30/08/2019
19.01
 5,750 18.93 19.01 18.53 5,100 2,980 0.1
29/08/2019
18.93
 2,500 19.01 19.01 18.37 1,500 1,000 0.0
28/08/2019
19.01
 6,900 18.85 19.01 18.29 5,220 3,500 0.0
27/08/2019
18.85
 10,000 18.93 18.93 18.21 1,100 10,000 -0.2
26/08/2019
18.93
 8,060 18.93 18.93 18.06 5,200 6,900 -0.0
23/08/2019
18.93
 3,550 19.09 19.09 18.29 2,000 1,500 0.0
22/08/2019
19.09
 7,080 18.93 19.09 18.53 5,100 2,000 0.1
21/08/2019
18.93
 5,260 18.97 18.97 18.37 3,100 3,550 -0.0
20/08/2019
18.97
 9,470 18.93 18.97 17.82 5,100 4,000 0.0
19/08/2019
18.93
 2,220 19.01 19.01 18.21 1,850 0 0.0
16/08/2019: Cổ tức tiền mặt tỉ lệ: 7%
16/08/2019
19.01
 8,050 18.45 19.01 18.45 8,000 6,540 0.0
15/08/2019
18.45
 3,040 18.53 18.53 17.38 3,000 0 0.1
14/08/2019
18.53
 7,320 18.22 18.53 16.99 5,270 2,500 0.1
13/08/2019
18.22
 2,310 18.45 18.45 17.38 1,000 1,040 -0.0
12/08/2019
18.45
 7,120 18.45 18.45 17.61 6,280 3,990 0.1
09/08/2019
18.45
 2,750 18.45 18.45 17.26 1,340 1,800 -0.0
08/08/2019
18.45
 8,000 17.61 18.45 16.45 5,000 3,260 0.0
07/08/2019
17.61
 5,970 18.45 18.45 17.61 1,110 3,000 -0.0
06/08/2019
18.45
 2,400 18.45 18.45 17.84 2,000 900 0.0
05/08/2019
18.45
 1,040 18.45 18.45 18.45 1,000 1,010 -0.0
02/08/2019
18.45
 1,000 18.45 18.45 18.45 1,000 0 0.0
01/08/2019
18.45
 1,190 18.41 18.45 18.30 880 0 0.0
31/07/2019
18.41
 6,210 18.30 18.41 17.68 6,000 0 0.1
30/07/2019
18.30
 5,000 17.84 18.30 17.76 5,000 0 0.1
29/07/2019
17.84
 3,000 18.45 18.45 17.84 3,000 0 0.1
26/07/2019
18.45
 11,110 18.61 18.61 17.61 10,390 0 0.2
25/07/2019
18.61
 2,000 17.68 18.61 18.61 2,000 0 0.0
24/07/2019
17.68
 5,050 17.68 17.68 17.68 5,000 0 0.1
23/07/2019
17.68
 2,310 17.68 17.68 17.07 1,020 0 0.0
22/07/2019
17.68
 5,800 16.61 17.68 16.22 5,000 0 0.1
19/07/2019
16.61
 1,120 16.61 16.61 16.15 1,100 0 0.0
18/07/2019
16.61
 1,560 16.61 16.61 16.15 1,000 0 0.0
17/07/2019
16.61
 8,000 16.68 16.68 15.53 6,000 1,270 0.1
16/07/2019
16.68
 6,310 15.61 16.68 14.76 5,400 2,020 0.1
15/07/2019
15.61
 1,020 15.61 15.61 15.38 1,000 0 0.0
12/07/2019
15.61
 1,040 15.61 15.61 15.53 1,020 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |