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)
11/07/2019
15.61
 200 15.61 15.61 15.53 0 0 0
10/07/2019
15.61
 8,420 15.45 15.61 14.95 5,020 0 0.1
09/07/2019
15.45
 3,800 15.30 15.45 14.95 1,700 1,700 0.0
08/07/2019
15.30
 4,520 15.30 15.30 15.26 4,520 1,900 0.1
05/07/2019
15.30
 3,360 15.30 15.30 14.80 1,000 1,500 -0.0
04/07/2019
15.30
 4,860 15.30 15.30 14.80 2,530 2,520 0.0
03/07/2019
15.30
 2,500 15.30 15.30 14.65 2,000 0 0.0
02/07/2019
15.30
 7,130 14.88 15.30 14.88 6,990 1,890 0.1
01/07/2019
14.88
 1,040 14.76 15.15 14.76 1,010 0 0.0
28/06/2019
14.76
 5,650 14.65 14.76 14.61 5,500 610 0.1
27/06/2019
14.65
 11,910 14.65 14.68 14.38 8,400 8,740 -0.0
26/06/2019
14.65
 9,940 15.07 15.07 14.61 2,100 7,760 -0.1
25/06/2019
15.07
 8,560 15.38 15.38 14.57 6,000 7,420 -0.0
24/06/2019
15.38
 6,110 15.07 15.38 14.49 5,000 3,350 0.0
21/06/2019
15.07
 32,550 14.84 15.07 14.45 24,780 30,000 -0.1
20/06/2019
14.84
 18,110 15.18 15.34 14.84 13,170 15,750 -0.0
19/06/2019
15.18
 39,000 15.68 15.68 14.80 29,410 36,310 -0.1
18/06/2019
15.68
 16,050 15.76 15.76 15.30 10,590 11,630 -0.0
17/06/2019
15.76
 1,950 16.07 16.07 15.76 1,700 770 0.0
14/06/2019
16.07
 36,120 15.84 16.07 15.34 22,220 34,110 -0.2
13/06/2019
15.84
 3,940 16.15 16.15 15.80 1,510 3,270 -0.0
12/06/2019
16.15
 5,000 16.38 16.53 16.15 5,000 3,700 0.0
11/06/2019
16.38
 20,790 15.91 16.84 15.80 12,950 16,000 -0.1
10/06/2019
15.91
 16,630 16.22 17.11 15.84 11,280 15,990 -0.1
07/06/2019
16.22
 9,050 16.53 16.53 15.76 7,000 5,690 0.0
06/06/2019
16.53
 1,220 16.22 16.61 16.53 1,000 0 0.0
05/06/2019
16.22
 1,150 16.22 16.22 16.22 1,000 700 0.0
04/06/2019
16.22
 1,230 16.53 16.53 16.15 1,000 620 0.0
03/06/2019
16.53
 7,890 16.15 16.53 15.84 4,690 4,170 0.0
31/05/2019
16.15
 13,260 16.45 16.45 15.95 6,600 10,700 -0.1
30/05/2019
16.45
 100 16.61 16.61 16.45 100 100 0
29/05/2019
16.61
 6,980 16.76 17.07 15.88 6,110 6,400 -0.0
28/05/2019
16.76
 12,510 16.91 17.68 16.76 300 8,400 -0.2
27/05/2019
16.91
 870 17.11 17.22 16.91 0 210 -0.0
24/05/2019
17.11
 1,000 17.11 17.11 17.11 1,000 150 0.0
23/05/2019
17.11
 19,010 17.07 17.26 16.53 15,090 16,530 -0.0
22/05/2019
17.07
 7,720 17.34 17.34 16.91 770 5,020 -0.1
21/05/2019
17.34
 1,100 17.49 17.49 17.34 1,000 0 0.0
20/05/2019
17.49
 0 17.49 17.49 17.49 0 0 0
17/05/2019
17.49
 6,590 17.53 17.53 17.30 6,030 5,000 0.0
16/05/2019
17.53
 6,590 17.26 17.57 17.11 4,000 5,000 -0.0
15/05/2019
17.26
 5,030 17.41 17.57 17.26 4,790 5,000 -0.0
14/05/2019
17.41
 6,000 17.30 17.41 17.03 5,000 5,000 0.0
13/05/2019
17.30
 3,950 17.30 17.30 17.14 2,000 3,360 -0.0
10/05/2019
17.30
 5,470 17.45 17.45 17.07 5,000 4,730 0.0
09/05/2019
17.45
 0 17.45 17.45 17.45 0 0 0
08/05/2019
17.45
 940 17.53 17.53 17.07 0 0 0
07/05/2019
17.53
 9,100 17.61 17.61 16.99 6,680 7,100 -0.0
06/05/2019
17.61
 0 17.61 17.61 17.61 0 0 0
03/05/2019
17.61
 11,100 17.80 17.84 16.91 5,810 7,290 -0.0
02/05/2019
17.80
 48,150 17.95 17.95 17.11 45,190 46,110 -0.0
26/04/2019
17.95
 1,050 17.95 17.95 17.95 1,000 0 0.0
25/04/2019
17.95
 6,890 17.68 17.95 17.53 520 5,000 -0.1
24/04/2019
17.68
 800 17.84 17.84 17.68 0 800 -0.0
23/04/2019
17.84
 21,910 17.91 17.91 17.38 19,260 18,800 0.0
22/04/2019
17.91
 10,710 18.30 18.30 17.53 9,330 7,080 0.1
19/04/2019
18.30
 4,000 18.45 18.45 18.30 3,000 2,300 0.0
18/04/2019
18.45
 7,330 17.38 18.45 17.30 5,000 3,430 0.0
17/04/2019
17.38
 56,890 18.68 18.68 17.38 42,120 55,740 -0.3
16/04/2019
18.68
 19,510 18.30 18.68 17.68 14,380 14,500 0.0
12/04/2019
18.30
 820 18.68 18.68 18.30 810 10 0.0
11/04/2019
18.68
 690 18.68 18.68 17.72 500 230 0.0
10/04/2019
18.68
 2,900 18.68 18.68 18.45 2,760 0 0.1
09/04/2019
18.68
 1,500 18.84 18.84 18.68 1,500 0 0.0
08/04/2019
18.84
 0 18.84 18.84 18.84 0 0 0
05/04/2019
18.84
 8,200 18.84 18.84 18.64 8,200 6,200 0.0
04/04/2019
18.84
 6,360 18.91 18.91 17.91 2,000 3,000 -0.0
03/04/2019
18.91
 1,000 18.91 18.91 18.91 1,000 0 0.0
02/04/2019
18.91
 5,050 18.68 18.91 18.03 5,000 3,080 0.0
01/04/2019
18.68
 6,050 18.84 18.84 18.22 1,000 4,550 -0.1
29/03/2019
18.84
 9,030 18.80 18.84 18.76 9,000 0 0.2
28/03/2019
18.80
 6,010 18.91 18.91 18.80 6,000 2,690 0.1
27/03/2019
18.91
 4,010 18.95 18.95 18.91 4,000 0 0.1
26/03/2019
18.95
 0 18.95 18.95 18.95 0 0 0
25/03/2019
18.95
 5,840 18.03 18.95 17.87 5,000 3,000 0.1
22/03/2019
18.03
 6,280 18.14 18.26 17.68 3,000 5,740 -0.1
21/03/2019
18.14
 1,060 18.87 18.87 18.07 1,000 10 0.0
20/03/2019
18.87
 2,040 18.99 18.99 18.87 2,000 1,670 0.0
19/03/2019
18.99
 11,040 18.53 19.10 18.37 7,000 6,000 0.0
18/03/2019
18.53
 10 18.91 18.91 18.53 0 0 0
15/03/2019
18.91
 8,620 19.10 19.10 18.34 5,000 100 0.1
14/03/2019
19.10
 2,000 19.10 19.10 19.10 2,000 0 0.0
13/03/2019
19.10
 11,780 19.10 19.10 18.76 6,780 3,000 0.1
12/03/2019
19.10
 9,610 18.45 19.10 18.30 1,000 7,440 -0.2
11/03/2019
18.45
 6,350 18.68 18.68 18.22 1,000 6,110 -0.1
08/03/2019
18.68
 54,610 19.64 19.64 18.45 15,000 54,130 -0.9
07/03/2019
19.64
 21,200 19.84 19.99 18.80 5,010 21,130 -0.4
06/03/2019
19.84
 4,600 19.80 19.84 19.60 4,000 3,000 0.0
05/03/2019
19.80
 7,200 19.99 19.99 18.99 5,000 4,950 0.0
04/03/2019
19.99
 290 20.34 20.34 19.60 0 0 0
01/03/2019
20.34
 70 20.72 20.72 19.53 0 0 0
28/02/2019
20.72
 13,710 19.37 20.72 18.99 12,940 8,000 0.1
27/02/2019
19.37
 3,170 19.22 19.37 18.95 2,000 3,000 -0.0
26/02/2019
19.22
 150 19.41 19.41 19.22 0 0 0
25/02/2019
19.41
 3,110 19.41 19.41 19.22 1,000 3,000 -0.1
22/02/2019
19.41
 7,200 19.41 19.41 19.22 5,000 5,000 0.0
21/02/2019
19.41
 4,550 19.45 19.45 19.34 4,000 3,000 0.0
20/02/2019
19.45
 3,970 19.45 20.14 19.45 3,500 410 0.1
19/02/2019
19.45
 18,140 19.45 19.45 18.87 6,000 14,000 -0.2
18/02/2019
19.45
 12,420 19.49 19.49 18.61 7,000 8,490 -0.0

Chính sách bảo mật | Điều khoản sử dụng |