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)
07/07/2017
29.14
 7,570 28.91 29.14 28.01 1,000 150 0.0
06/07/2017
28.91
 550 28.95 28.95 28.91 0 0 0
05/07/2017
28.95
 4,300 29.10 29.10 28.50 1,000 0 0.0
04/07/2017
29.10
 7,130 29.21 29.21 28.61 4,000 3,320 0.0
03/07/2017
29.21
 11,840 29.40 29.40 28.73 6,000 11,200 -0.2
30/06/2017
29.40
 22,420 29.25 29.63 28.95 22,410 22,400 0.0
29/06/2017
29.25
 21,910 29.48 29.48 28.50 4,700 19,980 -0.6
28/06/2017
29.48
 14,190 29.63 29.63 28.73 5,400 14,180 -0.3
27/06/2017
29.63
 6,750 29.63 29.63 28.76 6,700 5,970 0.0
26/06/2017
29.63
 18,660 29.55 29.63 29.51 18,660 6,950 0.5
23/06/2017
29.55
 1,520 29.63 29.63 29.25 1,500 1,000 0.0
22/06/2017
29.63
 7,060 29.36 29.63 28.88 5,000 20 0.2
21/06/2017
29.36
 13,860 29.48 29.48 28.88 9,040 11,890 -0.1
20/06/2017
29.48
 20,140 30.00 30.00 28.54 7,550 20,100 -0.5
19/06/2017
30.00
 20,590 28.88 30.00 28.50 9,000 15,130 -0.2
16/06/2017
28.88
 10,610 29.25 29.25 27.75 0 10,610 -0.4
15/06/2017
29.25
 21,100 30.00 30.00 28.69 13,600 21,090 -0.3
14/06/2017
30.00
 10,100 29.25 30.00 27.75 8,000 0 0.3
13/06/2017
29.25
 3,530 29.25 29.63 29.25 3,510 340 0.1
12/06/2017
29.25
 12,870 30.00 30.00 29.25 10,700 8,980 0.1
09/06/2017
30.00
 9,450 30.00 30.00 28.76 6,550 7,360 -0.0
08/06/2017
30.00
 7,880 30.00 30.38 28.50 4,800 7,690 -0.1
07/06/2017
30.00
 26,910 30.00 30.15 29.55 26,910 25,600 0.1
06/06/2017
30.00
 5,170 30.68 30.68 30.00 5,000 5,160 -0.0
05/06/2017
30.68
 3,040 30.00 30.68 29.93 3,000 0 0.1
02/06/2017
30.00
 4,450 29.33 30.38 28.20 4,100 3,440 0.0
01/06/2017
29.33
 8,140 30.00 30.00 29.33 8,100 7,980 0.0
31/05/2017
30.00
 1,000 30.00 30.00 30.00 1,000 0 0.0
30/05/2017
30.00
 6,000 30.00 30.00 29.93 6,000 1,440 0.2
29/05/2017
30.00
 7,200 29.48 30.00 29.33 7,200 0 0.3
26/05/2017
29.48
 8,440 29.18 29.48 28.88 8,440 1,440 0.3
25/05/2017
29.18
 6,630 29.18 29.18 29.18 6,630 1,280 0.2
24/05/2017
29.18
 12,660 29.48 29.48 27.71 6,520 0 0.3
23/05/2017
29.48
 1,000 29.44 29.48 29.48 1,000 0 0.0
22/05/2017
29.44
 3,740 29.44 29.48 29.44 3,720 280 0.1
19/05/2017
29.44
 43,130 29.48 29.48 27.41 12,500 42,960 -1.1
18/05/2017
29.48
 8,530 29.48 29.48 29.40 8,530 760 0.3
17/05/2017
29.48
 2,000 29.25 29.48 29.48 2,000 1,000 0.0
16/05/2017
29.25
 2,900 29.03 29.25 28.50 2,770 0 0.1
15/05/2017
29.03
 8,600 28.50 29.03 27.53 6,700 1,900 0.2
12/05/2017
28.50
 0 28.50 28.50 28.50 0 0 0
11/05/2017
28.50
 1,020 28.43 28.50 28.50 1,000 0 0.0
10/05/2017
28.43
 17,380 28.50 28.58 28.35 11,500 16,350 -0.2
09/05/2017
28.50
 3,010 29.63 29.63 28.50 3,000 0 0.1
08/05/2017
29.63
 1,010 29.55 29.63 29.63 1,000 0 0.0
05/05/2017
29.55
 6,500 29.03 29.55 28.50 5,000 0 0.2
04/05/2017
29.03
 8,180 29.55 29.55 28.50 7,000 4,310 0.1
03/05/2017
29.55
 1,000 29.55 29.55 29.55 1,000 0 0.0
28/04/2017
29.55
 7,400 28.50 29.85 29.25 7,400 0 0.3
27/04/2017
28.50
 1,060 30.00 30.00 28.50 1,000 0 0.0
26/04/2017
30.00
 0 30.00 30.00 30.00 0 0 0
25/04/2017
30.00
 8,200 28.43 30.00 29.25 8,200 100 0.3
24/04/2017
28.43
 3,370 30.00 30.00 28.43 2,000 0 0.1
21/04/2017
30.00
 7,070 29.21 30.00 28.50 7,070 2,000 0.2
20/04/2017
29.21
 0 29.21 29.21 29.21 0 0 0
19/04/2017
29.21
 5,000 29.25 29.25 28.88 5,000 1,000 0.2
18/04/2017
29.25
 3,060 29.25 29.25 27.38 3,000 210 0.1
17/04/2017
29.25
 9,030 29.25 29.25 27.34 8,000 1,000 0.3
14/04/2017
29.25
 400 29.25 29.25 29.25 400 0 0.0
13/04/2017
29.25
 2,500 29.25 29.25 29.25 2,500 0 0.1
12/04/2017: Cổ tức tiền mặt tỉ lệ: 7%
12/04/2017
29.25
 3,470 29.29 29.81 29.25 2,070 0 0.1
11/04/2017
29.29
 9,860 29.29 29.29 27.26 8,600 1,250 0.3
10/04/2017
29.29
 150 29.36 29.36 29.29 0 50 -0.0
07/04/2017
29.36
 350 29.44 29.44 29.36 0 0 0
05/04/2017
29.44
 2,090 29.47 29.47 29.40 2,070 0 0.1
04/04/2017
29.47
 7,690 30.21 30.21 28.11 6,300 0 0.3
03/04/2017
30.21
 150 29.18 30.21 30.21 0 0 0
31/03/2017
29.18
 5,030 29.33 29.33 27.85 5,000 0 0.2
30/03/2017
29.33
 3,150 29.33 29.40 28.00 2,000 100 0.1
29/03/2017
29.33
 15,770 28.66 29.33 27.34 15,190 0 0.6
28/03/2017
28.66
 450 28.81 28.81 28.66 420 0 0.0
27/03/2017
28.81
 6,400 29.21 29.21 28.07 5,500 0 0.2
24/03/2017
29.21
 0 29.21 29.21 29.21 0 0 0
23/03/2017
29.21
 15,080 29.33 29.47 28.74 15,000 11,490 0.1
22/03/2017
29.33
 12,480 29.40 29.40 27.37 5,700 6,700 -0.0
21/03/2017
29.40
 9,040 28.63 29.40 27.26 4,000 6,000 -0.1
20/03/2017
28.63
 4,000 28.63 28.63 27.70 2,890 1,200 0.1
17/03/2017
28.63
 4,090 28.74 28.74 28.63 2,540 2,560 -0.0
16/03/2017
28.74
 0 28.74 28.74 28.74 0 0 0
15/03/2017
28.74
 0 28.74 28.74 28.74 0 0 0
14/03/2017
28.74
 100 28.74 28.74 28.74 0 0 0
13/03/2017
28.74
 0 28.74 28.74 28.74 0 0 0
10/03/2017
28.74
 8,370 29.40 29.40 28.37 7,070 8,130 -0.0
09/03/2017
29.40
 2,010 29.40 29.40 28.22 2,000 0 0.1
08/03/2017
29.40
 10,380 29.40 29.40 28.07 9,800 0 0.4
07/03/2017
29.40
 0 29.40 29.40 29.40 0 0 0
06/03/2017
29.40
 21,100 29.40 29.40 27.78 20,000 6,300 0.5
03/03/2017
29.40
 2,130 29.07 29.40 28.00 2,000 0 0.1
02/03/2017
29.07
 1,430 28.96 29.10 27.26 880 0 0.0
01/03/2017
28.96
 13,080 29.40 29.40 27.63 10,000 8,150 0.1
28/02/2017
29.40
 10 29.47 29.47 29.40 0 0 0
27/02/2017
29.47
 0 29.47 29.47 29.47 0 0 0
24/02/2017
29.47
 8,210 29.55 29.55 28.74 7,200 7,050 0.0
23/02/2017
29.55
 7,400 29.84 29.84 28.74 5,000 5,520 -0.0
22/02/2017
29.84
 13,570 30.50 30.50 28.99 10,000 11,490 -0.1
21/02/2017
30.50
 14,320 30.73 30.73 29.10 12,490 11,270 0.1
20/02/2017
30.73
 0 30.73 30.73 30.73 0 0 0
17/02/2017
30.73
 26,590 30.58 30.73 28.96 11,000 25,340 -0.6
16/02/2017
30.58
 7,500 30.43 30.58 30.14 7,000 0 0.3
15/02/2017
30.43
 11,680 30.95 30.95 29.18 6,700 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |