Tổng Công ty cổ phần Bảo hiểm Ngân hàng Đầu tư và Phát triển Việt Nam (bic)

32.80
-0.30
(-0.91%)
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
(2024-10-09) 		1.60 5.08% 901,600 289,094 9.3
30.60
33.30
32.80
2 tháng
(2024-09-09) 		-0.43 -1.28% 2,336,400 438,742 14.0
30.45
33.53
32.80
3 tháng
(2024-08-12) 		-2.48 -6.97% 3,293,200 260,942 7.5
30.45
35.58
32.80
6 tháng
(2024-05-13) 		4.39 15.29% 10,100,300 553,030 17.5
28.62
36.87
32.80
12 tháng
(2023-11-14) 		7.25 28.05% 20,013,300 1,726,753 51.1
23.99
36.87
32.80
24 tháng
(2022-11-21) 		8.74 35.86% 44,145,000 -1,338,720 -34.2
22.46
36.87
32.80
36 tháng
(2021-11-24) 		7.13 27.44% 54,897,200 -995,863 -24.5
19.86
36.87
32.80
60 tháng
(2019-12-05) 		12.83 63.27% 102,243,700 -2,256,463 -46.8
12.91
36.87
32.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/11/2017
24.00
 8,320 23.78 24.00 23.25 6,800 3,500 0.1
24/11/2017
23.78
 7,510 24.00 24.00 23.25 6,900 6,500 0.0
23/11/2017
24.00
 9,320 23.93 24.60 23.63 5,700 3,510 0.1
22/11/2017
23.93
 7,160 22.58 23.93 23.36 6,700 500 0.2
21/11/2017
22.58
 19,590 22.80 23.96 22.50 4,820 18,910 -0.4
20/11/2017
22.80
 7,140 22.88 22.95 22.80 6,520 7,000 -0.0
17/11/2017
22.88
 3,820 23.25 23.25 22.46 2,200 2,200 0
16/11/2017
23.25
 6,980 23.55 24.49 22.13 5,010 5,850 -0.0
15/11/2017
23.55
 5,280 23.44 23.55 22.88 0 5,070 -0.2
14/11/2017
23.44
 7,550 23.63 23.63 23.44 4,490 7,550 -0.1
13/11/2017
23.63
 22,770 23.63 24.60 23.63 22,510 22,690 -0.0
10/11/2017
23.63
 10 24.00 24.00 23.63 0 0 0
09/11/2017
24.00
 1,200 24.00 24.00 24.00 1,000 1,150 -0.0
08/11/2017
24.00
 60 24.00 24.00 24.00 0 60 -0.0
07/11/2017
24.00
 6,220 24.00 24.71 23.70 4,210 5,950 -0.1
06/11/2017
24.00
 8,350 24.75 24.75 23.55 7,000 8,340 -0.0
03/11/2017
24.75
 120 24.75 24.75 24.75 120 0 0.0
02/11/2017
24.75
 4,300 24.75 24.75 23.70 3,000 1,000 0.1
01/11/2017
24.75
 8,280 24.38 24.75 23.55 8,130 5,220 0.1
31/10/2017
24.38
 4,080 24.60 24.60 23.48 2,000 2,000 0
30/10/2017
24.60
 0 24.60 24.60 24.60 0 0 0
27/10/2017
24.60
 5,730 24.68 24.68 23.66 5,700 5,000 0.0
26/10/2017
24.68
 6,000 24.68 24.68 24.38 6,000 0 0.2
25/10/2017
24.68
 3,220 24.68 24.68 24.00 3,000 500 0.1
24/10/2017
24.68
 6,680 24.75 24.75 24.00 6,000 1,400 0.2
23/10/2017
24.75
 4,930 24.75 24.75 23.48 4,300 1,200 0.1
20/10/2017
24.75
 10,500 24.15 24.75 24.23 9,990 1,400 0.3
19/10/2017
24.15
 12,050 24.38 24.38 23.36 6,400 10,720 -0.1
18/10/2017
24.38
 8,310 24.45 24.45 24.38 8,300 4,020 0.1
17/10/2017
24.45
 11,000 24.60 24.60 24.45 9,800 5,160 0.2
16/10/2017
24.60
 27,410 25.50 25.50 24.38 12,200 20,200 -0.3
13/10/2017
25.50
 0 25.50 25.50 25.50 0 0 0
12/10/2017
25.50
 18,920 24.00 25.58 22.91 13,500 8,840 0.2
11/10/2017
24.00
 50,270 25.35 25.35 23.59 19,230 48,500 -0.9
10/10/2017
25.35
 11,740 25.50 25.50 25.24 10,300 5,500 0.2
09/10/2017
25.50
 10 24.49 25.50 25.50 0 0 0
06/10/2017
24.49
 20 25.65 25.65 24.49 0 0 0
05/10/2017
25.65
 980 25.20 25.84 24.90 0 510 -0.0
04/10/2017
25.20
 5,940 25.88 25.88 24.98 0 760 -0.0
03/10/2017
25.88
 20 26.18 26.18 25.65 0 0 0
02/10/2017
26.18
 0 26.18 26.18 26.18 0 0 0
29/09/2017
26.18
 6,250 26.21 26.21 25.76 6,200 2,000 0.1
28/09/2017
26.21
 5,000 25.95 26.21 25.91 5,000 0 0.2
27/09/2017
25.95
 6,210 25.99 25.99 25.95 6,210 0 0.2
26/09/2017
25.99
 12,400 26.14 26.14 24.83 4,800 10,000 -0.2
25/09/2017
26.14
 17,580 26.25 26.25 25.50 4,700 14,000 -0.3
22/09/2017
26.25
 4,740 26.33 26.33 25.95 4,710 10 0.2
21/09/2017
26.33
 14,580 26.40 26.40 25.73 5,000 12,590 -0.3
20/09/2017
26.40
 4,500 26.36 26.40 26.29 4,500 0 0.2
19/09/2017
26.36
 16,100 26.40 26.40 25.50 7,510 13,000 -0.2
18/09/2017
26.40
 17,080 26.40 26.78 25.73 9,100 15,000 -0.2
15/09/2017
26.40
 4,200 25.88 26.40 26.25 4,200 0 0.1
14/09/2017
25.88
 21,390 26.40 26.85 25.73 10,890 20,500 -0.3
13/09/2017
26.40
 9,360 26.40 26.48 26.10 9,300 60 0.3
12/09/2017
26.40
 3,600 26.21 26.44 26.10 3,600 0 0.1
11/09/2017
26.21
 18,680 26.59 26.59 25.88 12,430 17,340 -0.2
08/09/2017
26.59
 20,590 26.48 26.59 25.95 14,060 12,490 0.1
07/09/2017
26.48
 12,740 26.70 26.70 26.25 10,000 9,600 0.0
06/09/2017
26.70
 19,590 26.03 26.70 26.03 19,400 15,890 0.1
05/09/2017
26.03
 40,640 27.23 27.23 25.95 30,400 40,580 -0.4
01/09/2017
27.23
 27,220 27.30 27.45 26.33 22,000 25,000 -0.1
31/08/2017
27.30
 5,010 27.23 27.30 27.23 5,010 0 0.2
30/08/2017
27.23
 55,230 27.19 27.23 25.73 35,100 50,200 -0.5
29/08/2017
27.19
 3,900 27.23 27.23 26.66 3,820 80 0.1
28/08/2017
27.23
 5,560 27.23 27.23 26.18 5,500 10 0.2

Chính sách bảo mật | Điều khoản sử dụng |