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)
19/09/2018
20.07
 12,790 20.68 20.68 19.99 5,740 12,260 -0.2
18/09/2018
20.68
 4,500 20.57 20.68 19.99 1,000 3,500 -0.1
17/09/2018
20.57
 11,320 20.57 20.57 19.60 720 10,620 -0.3
14/09/2018
20.57
 10,930 21.18 21.18 20.57 1,020 7,580 -0.2
13/09/2018
21.18
 5,620 21.83 21.83 21.10 2,010 5,030 -0.1
12/09/2018
21.83
 4,010 21.83 21.83 21.10 1,410 1,000 0.0
11/09/2018
21.83
 10,880 21.80 21.99 20.95 5,280 7,490 -0.1
10/09/2018
21.80
 10,620 21.76 21.80 20.68 8,720 6,800 0.1
07/09/2018
21.76
 4,730 21.91 21.91 20.53 2,830 2,000 0.0
06/09/2018
21.91
 11,570 22.18 22.18 20.87 7,640 7,000 0.0
05/09/2018
22.18
 2,500 22.30 22.30 21.14 1,500 1,000 0.0
04/09/2018
22.30
 3,310 21.91 22.30 21.33 1,000 2,050 -0.0
31/08/2018
21.91
 10,040 21.53 21.91 21.26 2,900 4,000 -0.0
30/08/2018
21.53
 2,930 22.30 22.30 21.22 60 2,000 -0.1
29/08/2018
22.30
 8,100 22.37 22.37 21.53 710 3,000 -0.1
28/08/2018
22.37
 7,510 21.53 22.64 20.83 1,500 3,060 -0.0
27/08/2018
21.53
 1,010 21.60 21.60 21.53 0 1,000 -0.0
24/08/2018
21.60
 3,680 22.22 22.22 21.53 50 3,660 -0.1
23/08/2018
22.22
 1,490 22.37 22.45 21.99 160 1,000 -0.0
22/08/2018
22.37
 6,680 22.33 22.37 21.53 2,000 3,720 -0.0
21/08/2018
22.33
 2,000 23.06 23.06 22.30 200 2,000 -0.1
20/08/2018
23.06
 1,900 23.03 23.06 21.80 900 1,000 -0.0
17/08/2018
23.03
 15,110 23.06 23.06 21.95 2,340 12,790 -0.3
16/08/2018
23.06
 5,610 23.37 23.37 22.30 5,000 2,520 0.1
15/08/2018
23.37
 340 23.06 23.60 23.06 230 0 0.0
14/08/2018
23.06
 9,000 22.91 23.06 22.26 1,000 8,090 -0.2
13/08/2018
22.91
 3,850 22.45 22.99 21.91 1,000 2,200 -0.0
10/08/2018
22.45
 3,860 23.14 23.14 21.95 1,100 3,860 -0.1
09/08/2018
23.14
 12,680 24.60 24.60 22.99 9,100 12,130 -0.1
08/08/2018
24.60
 4,860 24.60 24.60 23.14 3,000 0 0.1
07/08/2018
24.60
 5,400 24.60 24.60 23.06 5,000 0 0.2
06/08/2018
24.60
 0 24.60 24.60 24.60 0 0 0
03/08/2018
24.60
 5,140 24.60 24.60 22.91 3,710 1,590 0.1
02/08/2018
24.60
 2,000 23.83 24.60 24.60 2,000 0 0.1
01/08/2018
23.83
 8,990 24.76 24.76 23.03 4,800 0 0.1
31/07/2018
24.76
 8,160 23.29 24.76 22.60 7,500 5,050 0.1
30/07/2018
23.29
 600 23.29 23.29 23.29 570 0 0.0
27/07/2018
23.29
 6,160 21.91 23.29 20.95 0 5,560 -0.2
26/07/2018
21.91
 1,000 21.83 21.91 21.91 1,000 0 0.0
25/07/2018
21.83
 40 21.91 21.91 21.83 40 10 0.0
24/07/2018
21.91
 1,000 21.83 21.91 21.91 1,000 120 0.0
23/07/2018
21.83
 3,360 22.03 22.03 20.87 2,410 0 0.1
20/07/2018
22.03
 60 22.14 22.14 22.03 0 0 0
19/07/2018
22.14
 8,000 22.53 22.53 21.99 8,000 6,210 0.1
18/07/2018
22.53
 10,600 22.14 22.53 20.76 5,310 10,480 -0.1
17/07/2018
22.14
 2,030 22.14 22.14 20.76 1,510 500 0.0
16/07/2018
22.14
 4,300 22.18 22.18 20.68 2,500 520 0.1
13/07/2018
22.18
 10 22.18 22.18 22.18 0 0 0
12/07/2018
22.18
 5,510 20.76 22.18 19.41 4,350 2,700 0.0
11/07/2018
20.76
 3,120 21.10 21.18 20.45 2,000 0 0.1
10/07/2018
21.10
 10,020 21.18 21.18 20.60 10,000 5,750 0.1
09/07/2018
21.18
 5,020 21.18 21.18 21.07 5,000 3,650 0.0
06/07/2018
21.18
 1,000 21.18 21.18 21.18 1,000 970 0.0
05/07/2018
21.18
 7,340 21.45 21.45 20.10 6,000 5,950 0.0
04/07/2018
21.45
 10 21.22 21.45 21.45 0 10 -0.0
03/07/2018
21.22
 5,020 21.49 21.49 20.07 5,000 2,670 0.1
02/07/2018
21.49
 60 20.87 22.06 21.49 0 0 0
29/06/2018
20.87
 2,020 21.07 21.07 20.76 2,000 1,010 0.0
28/06/2018
21.07
 8,180 21.22 21.30 20.76 5,000 6,980 -0.1
27/06/2018
21.22
 6,270 21.41 21.53 20.83 6,000 5,930 0.0
26/06/2018
21.41
 1,120 21.41 21.53 21.41 1,000 1,070 -0.0
25/06/2018: Cổ tức tiền mặt tỉ lệ: 7%
25/06/2018
21.41
 1,080 21.49 22.68 20.53 1,010 1,010 -0
22/06/2018
21.49
 4,120 21.53 21.53 20.63 2,080 0 0.1
21/06/2018
21.53
 4,020 21.60 21.60 20.63 4,000 3,880 0.0
20/06/2018
21.60
 6,740 21.45 21.60 20.63 6,000 5,000 0.0
19/06/2018
21.45
 10,000 21.75 21.75 20.25 4,000 9,020 -0.1
18/06/2018
21.75
 4,870 22.05 22.05 21.19 4,000 970 0.1
15/06/2018
22.05
 1,550 22.05 22.28 21.08 1,000 1,540 -0.0
14/06/2018
22.05
 3,660 22.73 22.73 21.30 3,010 1,730 0.0
13/06/2018
22.73
 12,270 22.88 22.88 21.30 1,000 720 0.0
12/06/2018
22.88
 1,160 22.73 22.88 22.88 1,160 0 0.0
11/06/2018
22.73
 5,820 22.88 22.88 21.98 4,570 5,000 -0.0
08/06/2018
22.88
 13,310 22.88 23.44 22.09 2,000 10,690 -0.3
07/06/2018
22.88
 10,560 22.88 22.88 21.71 10,000 0 0.3
06/06/2018
22.88
 480 22.99 22.99 21.68 0 0 0
05/06/2018
22.99
 0 22.99 22.99 22.99 0 0 0
04/06/2018
22.99
 6,140 23.06 23.06 21.75 1,870 4,270 -0.1
01/06/2018
23.06
 150 23.21 23.21 23.03 0 0 0
31/05/2018
23.21
 3,050 23.18 23.21 23.21 3,000 2,850 0.0
30/05/2018
23.18
 0 23.18 23.18 23.18 0 0 0
29/05/2018
23.18
 2,300 23.18 23.18 21.56 1,000 0 0.0
28/05/2018
23.18
 70 23.21 23.21 23.18 70 0 0.0
25/05/2018
23.21
 5,440 23.21 23.21 22.05 5,000 0 0.2
24/05/2018
23.21
 4,000 23.25 23.25 22.88 4,000 0 0.1
23/05/2018
23.25
 12,330 23.25 23.25 21.68 10,000 4,170 0.2
22/05/2018
23.25
 2,190 23.25 23.25 21.90 2,000 50 0.1
21/05/2018
23.25
 1,670 23.25 23.25 21.83 0 330 -0.0
18/05/2018
23.25
 5,910 22.50 23.25 21.49 5,000 0 0.2
17/05/2018
22.50
 15,090 23.25 23.25 21.90 14,560 14,460 0.0
16/05/2018
23.25
 20,460 22.35 23.25 21.75 10,000 12,410 -0.1
15/05/2018
22.35
 7,100 22.50 22.50 21.45 5,740 2,700 0.1
14/05/2018
22.50
 2,680 22.58 22.58 21.49 2,000 2,000 0
11/05/2018
22.58
 5,060 23.25 23.25 21.75 5,000 4,190 0.0
10/05/2018
23.25
 2,010 23.25 23.25 21.90 2,000 1,740 0.0
09/05/2018
23.25
 15,780 21.75 23.25 20.33 9,000 9,160 0.0
08/05/2018
21.75
 4,650 21.98 21.98 21.00 136,620 136,630 -0.0
07/05/2018
21.98
 710 23.10 23.10 21.98 120 0 0.0
04/05/2018
23.10
 620 23.25 23.25 23.06 0 0 0
03/05/2018
23.25
 3,030 23.25 23.25 22.16 3,000 990 0.1
02/05/2018
23.25
 5,460 23.25 23.25 21.83 3,000 3,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |