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)
27/04/2018
23.25
 2,080 23.25 23.25 21.79 1,980 1,000 0.0
26/04/2018
23.25
 3,020 23.25 23.25 21.75 3,000 2,600 0.0
24/04/2018
23.25
 6,360 24.00 24.00 23.25 6,360 4,570 0.1
23/04/2018
24.00
 5,590 23.63 24.00 22.28 5,010 600 0.1
20/04/2018
23.63
 3,200 24.38 24.38 23.25 3,000 3,020 -0.0
19/04/2018
24.38
 7,470 24.98 24.98 23.25 6,000 710 0.2
18/04/2018
24.98
 12,900 23.40 24.98 22.01 6,240 5,350 0.0
17/04/2018
23.40
 12,610 24.11 24.11 22.43 8,210 11,960 -0.1
16/04/2018
24.11
 11,730 24.60 24.60 22.91 6,620 7,100 -0.0
13/04/2018
24.60
 24,140 23.03 24.60 22.20 16,300 13,000 0.1
12/04/2018
23.03
 16,870 23.70 23.70 22.20 3,000 15,380 -0.4
11/04/2018
23.70
 37,960 24.49 24.49 23.25 16,000 31,770 -0.5
10/04/2018
24.49
 25,090 24.53 24.53 23.63 9,520 15,650 -0.2
09/04/2018
24.53
 17,180 24.90 25.50 24.45 4,370 17,000 -0.4
06/04/2018
24.90
 48,670 26.40 26.40 24.68 20,230 48,550 -0.9
05/04/2018
26.40
 35,720 26.10 26.40 24.45 17,040 34,170 -0.6
04/04/2018
26.10
 28,830 26.25 26.25 25.16 11,200 27,940 -0.6
03/04/2018
26.25
 3,830 26.25 26.25 26.18 3,030 2,000 0.0
02/04/2018
26.25
 11,700 27.38 27.38 25.65 2,940 9,200 -0.2
30/03/2018
27.38
 16,300 26.29 27.38 25.16 15,300 1,150 0.5
29/03/2018
26.29
 0 26.29 26.29 26.29 0 0 0
28/03/2018
26.29
 16,300 26.18 26.29 26.14 16,300 12,360 0.1
27/03/2018
26.18
 16,450 26.21 26.21 24.98 16,300 8,920 0.3
26/03/2018
26.21
 3,560 26.25 26.25 24.86 2,000 0 0.1
23/03/2018
26.25
 20,980 26.21 26.25 24.79 20,800 10,980 0.3
22/03/2018
26.21
 2,030 26.25 26.25 26.21 2,000 220 0.1
21/03/2018
26.25
 23,490 26.06 26.25 25.35 20,930 2,390 0.6
20/03/2018
26.06
 4,020 26.25 26.25 25.95 40 60 -0.0
19/03/2018
26.25
 21,010 24.60 26.25 25.88 15,940 12,910 0.1
16/03/2018
24.60
 38,970 26.25 26.25 24.60 1,820 36,870 -1.2
15/03/2018
26.25
 37,150 27.00 27.00 25.50 12,130 36,500 -0.8
14/03/2018
27.00
 30,180 27.34 27.34 26.18 16,050 25,110 -0.3
13/03/2018
27.34
 13,110 27.64 27.64 26.29 6,750 10,000 -0.1
12/03/2018
27.64
 300 27.64 27.64 27.64 300 250 0.0
09/03/2018
27.64
 5,590 27.75 27.75 26.36 5,050 0 0.2
08/03/2018
27.75
 6,330 28.50 28.50 26.81 5,160 450 0.2
07/03/2018
28.50
 370 28.58 28.58 28.50 250 0 0.0
06/03/2018
28.58
 75,330 28.58 28.58 26.63 60,300 66,730 -0.2
05/03/2018
28.58
 26,860 29.21 29.21 27.75 19,210 24,520 -0.2
02/03/2018
29.21
 25,950 28.05 29.21 27.45 18,830 23,200 -0.2
01/03/2018
28.05
 5,770 30.00 30.00 28.01 500 420 0.0
28/02/2018
30.00
 34,400 29.93 30.00 27.86 17,300 21,360 -0.1
27/02/2018
29.93
 35,320 30.30 30.30 28.20 25,460 18,500 0.3
26/02/2018
30.30
 18,890 30.45 30.45 28.35 14,100 12,000 0.1
23/02/2018
30.45
 25,190 28.50 30.45 26.63 15,200 22,000 -0.2
22/02/2018
28.50
 29,200 30.00 30.00 27.90 9,060 28,150 -0.7
21/02/2018
30.00
 35,200 30.00 30.00 27.90 16,120 35,040 -0.7
13/02/2018
30.00
 23,970 30.08 30.08 27.98 17,510 21,140 -0.1
12/02/2018
30.08
 20,480 31.88 31.88 29.66 20,060 17,780 0.1
09/02/2018
31.88
 10,520 31.88 31.88 29.66 10,330 10,500 -0.0
08/02/2018
31.88
 5,110 30.75 31.88 28.65 5,010 2,620 0.1
07/02/2018
30.75
 12,770 31.73 31.73 29.51 11,080 10,790 0.0
06/02/2018
31.73
 8,250 31.88 31.88 29.66 8,000 1,700 0.3
05/02/2018
31.88
 12,090 29.93 31.88 29.25 12,090 2,850 0.4
02/02/2018
29.93
 15,170 29.48 29.93 29.25 15,120 12,310 0.1
01/02/2018
29.48
 23,920 28.95 29.63 27.11 16,660 21,430 -0.2
31/01/2018
28.95
 14,500 28.80 28.95 27.08 12,900 6,380 0.3
30/01/2018
28.80
 11,440 28.80 28.80 27.75 11,400 9,680 0.1
29/01/2018
28.80
 13,750 27.68 28.88 27.38 13,200 8,000 0.2
26/01/2018
27.68
 16,010 27.00 27.68 25.50 16,000 2,000 0.5
25/01/2018
27.00
 18,110 27.00 27.75 27.00 18,100 10,600 0.3
22/01/2018
27.00
 5,330 26.63 27.00 26.55 5,000 100 0.2
19/01/2018
26.63
 13,200 26.14 26.63 26.25 12,510 11,500 0.0
18/01/2018
26.14
 20,610 26.18 26.18 25.88 20,600 20,060 0.0
17/01/2018
26.18
 18,200 26.33 26.33 24.90 15,220 16,330 -0.0
16/01/2018
26.33
 12,270 26.25 26.55 26.10 11,400 11,360 0.0
15/01/2018
26.25
 13,440 26.25 26.63 26.25 13,400 11,440 0.1
12/01/2018
26.25
 10,900 25.50 27.00 26.25 10,900 10,180 0.0
11/01/2018
25.50
 20,640 26.25 26.25 25.50 20,000 20,640 -0.0
10/01/2018
26.25
 14,300 26.55 26.55 25.50 12,500 14,300 -0.1
09/01/2018
26.55
 7,300 25.50 27.15 25.88 7,300 6,390 0.0
08/01/2018
25.50
 1,580 27.38 27.38 25.50 1,570 1,070 0.0
05/01/2018
27.38
 260 27.38 27.38 27.38 260 0 0.0
04/01/2018
27.38
 6,500 26.70 28.13 26.93 6,500 0 0.2
03/01/2018
26.70
 1,000 25.80 26.70 26.70 1,000 1,000 0
02/01/2018
25.80
 20 27.68 27.68 25.80 0 0 0
29/12/2017
27.68
 7,400 26.63 27.75 26.59 7,400 1,000 0.2
28/12/2017
26.63
 7,400 26.10 26.63 26.10 7,400 0 0.3
27/12/2017
26.10
 11,780 24.75 26.10 23.18 11,100 0 0.4
26/12/2017
24.75
 18,890 24.41 24.75 24.41 18,890 8,430 0.3
25/12/2017
24.41
 5,000 24.41 24.41 24.41 5,000 0 0.2
22/12/2017
24.41
 8,310 24.45 24.45 22.76 7,400 3,000 0.1
21/12/2017
24.45
 0 24.45 24.45 24.45 0 0 0
20/12/2017
24.45
 0 24.45 24.45 24.45 0 0 0
19/12/2017
24.45
 6,000 24.45 24.45 24.00 6,000 5,960 0.0
18/12/2017
24.45
 0 24.45 24.45 24.45 0 0 0
15/12/2017
24.45
 0 24.45 24.45 24.45 0 0 0
14/12/2017
24.45
 6,410 24.49 24.49 22.88 0 6,400 -0.2
13/12/2017
24.49
 29,420 24.53 24.64 23.25 29,350 0 0.9
12/12/2017
24.53
 0 24.53 24.53 24.53 0 0 0
11/12/2017
24.53
 3,000 24.53 24.53 24.53 3,000 0 0.1
08/12/2017
24.53
 140 24.60 24.60 24.53 0 0 0
07/12/2017
24.60
 1,100 24.60 24.68 24.60 990 840 0.0
06/12/2017
24.60
 11,150 24.60 24.60 23.10 4,290 6,840 -0.1
05/12/2017
24.60
 9,660 24.11 24.60 24.00 7,550 0 0.2
04/12/2017
24.11
 24,840 24.00 24.11 24.00 0 13,000 -0.4
01/12/2017
24.00
 2,000 24.00 24.00 24.00 2,000 0 0.1
30/11/2017
24.00
 2,220 24.00 24.00 22.99 2,000 0 0.1
29/11/2017
24.00
 3,000 24.00 24.00 24.00 3,000 0 0.1
28/11/2017
24.00
 2,000 24.00 24.00 24.00 2,000 1,670 0.0

Chính sách bảo mật | Điều khoản sử dụng |