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
(2024-08-20) 		-4.56 -13.02% 1,415,000 -91,902 -3.3
30.45
35.10
30.45
2 tháng
(2024-07-22) 		-3.98 -11.57% 2,527,100 -142,002 -5.0
30.45
36.06
30.45
3 tháng
(2024-06-21) 		-2.70 -8.13% 4,562,700 -95,904 -3.4
30.45
36.87
30.45
6 tháng
(2024-03-25) 		3.55 13.20% 12,358,400 712,846 21.3
26.52
36.87
30.45
12 tháng
(2023-09-25) 		6.32 26.18% 22,181,700 731,309 23.3
22.46
36.87
30.45
24 tháng
(2022-09-30) 		5.86 23.83% 43,124,900 -1,496,224 -41.7
19.86
36.87
30.45
36 tháng
(2021-10-05) 		5.52 22.12% 57,560,100 -1,299,407 -34.6
19.86
36.87
30.45
60 tháng
(2019-10-16) 		11.36 59.55% 100,939,470 -2,679,237 -60.5
12.91
36.87
30.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2015
13.19
 33,920 13.98 14.19 13.12 200 0 0.0
27/11/2015
13.98
 61,290 14.69 14.69 13.98 0 0 0
26/11/2015
14.69
 42,370 14.98 15.05 14.69 3,550 0 0.1
25/11/2015
14.98
 44,840 15.12 15.12 14.91 1,000 3,470 -0.1
24/11/2015
15.12
 31,280 15.41 15.55 15.12 110 4,350 -0.1
23/11/2015
15.41
 5,760 15.20 15.77 15.34 0 0 0
20/11/2015
15.20
 22,730 15.34 15.34 15.20 2,000 0 0.0
19/11/2015
15.34
 43,060 15.41 15.48 15.20 2,000 0 0.0
18/11/2015
15.41
 30,870 15.48 15.63 15.27 4,860 0 0.1
17/11/2015
15.48
 57,120 15.70 15.70 15.48 0 0 0
16/11/2015
15.70
 58,790 15.84 16.13 15.70 2,000 0 0.0
13/11/2015
15.84
 39,440 15.84 16.42 15.84 5,180 960 0.1
12/11/2015
15.84
 106,560 15.91 16.06 15.48 5,000 0 0.1
11/11/2015
15.91
 35,670 16.13 16.34 15.91 0 0 0
10/11/2015
16.13
 61,330 16.27 16.34 16.13 7,020 0 0.2
09/11/2015
16.27
 65,990 16.49 16.63 16.27 3,000 0 0.1
06/11/2015
16.49
 42,830 16.85 16.85 16.42 300 0 0.0
05/11/2015
16.85
 148,480 16.34 16.85 16.27 1,000 25,000 -0.6
04/11/2015
16.34
 46,000 16.42 16.63 16.34 1,000 0 0.0
03/11/2015
16.42
 41,500 16.49 16.63 16.34 1,000 3,500 -0.1
02/11/2015
16.49
 41,950 16.70 16.85 16.49 60 0 0.0
30/10/2015
16.70
 36,680 16.56 16.70 16.42 100 0 0.0
29/10/2015
16.56
 54,630 16.34 16.70 16.34 0 0 0
28/10/2015
16.34
 335,080 16.70 16.70 16.34 8,220 120,000 -2.6
27/10/2015
16.70
 168,040 16.92 16.92 16.70 0 0 0
26/10/2015
16.92
 247,540 17.20 17.20 16.92 1,600 119,190 -2.8
23/10/2015
17.20
 185,510 17.06 17.49 17.06 3,600 0 0.1
22/10/2015
17.06
 187,940 17.56 17.56 16.92 4,000 85,840 -2.0
21/10/2015
17.56
 192,660 17.49 17.78 17.56 1,000 2,000 -0.0
20/10/2015
17.49
 148,370 17.13 17.63 17.06 4,000 8,670 -0.1
19/10/2015
17.13
 86,000 17.13 17.42 17.06 0 0 0
16/10/2015
17.13
 113,120 17.28 17.56 17.06 30 3,410 -0.1
15/10/2015
17.28
 75,900 17.13 17.63 17.13 0 0 0
14/10/2015
17.13
 226,680 17.20 17.92 16.99 0 0 0
13/10/2015
17.20
 196,710 17.63 17.63 17.13 21,920 0 0.5
12/10/2015
17.63
 127,380 17.92 18.49 17.63 4,020 1,000 0.1
09/10/2015
17.92
 152,960 18.92 18.92 17.92 0 0 0
08/10/2015
18.92
 271,350 17.78 19.00 17.63 9,680 0 0.2
07/10/2015
17.78
 172,260 18.14 18.49 17.78 5,000 20,990 -0.4
06/10/2015
18.14
 653,790 16.99 18.14 17.20 520,100 695,500 -4.4
05/10/2015
16.99
 68,540 16.06 16.99 16.27 6,340 5,460 0.0
02/10/2015
16.06
 44,100 16.20 16.42 16.06 11,660 0 0.3
01/10/2015
16.20
 33,640 16.27 16.42 16.13 160 0 0.0
30/09/2015
16.27
 24,970 16.34 16.63 16.27 4,350 230 0.1
29/09/2015
16.34
 37,110 16.34 16.42 16.13 2,000 10,000 -0.2
28/09/2015
16.34
 36,750 16.63 16.92 16.34 2,500 0 0.1
25/09/2015
16.63
 26,410 16.85 16.85 16.34 0 0 0
24/09/2015
16.85
 110,230 16.85 17.06 16.70 2,000 0 0.0
23/09/2015
16.85
 70,610 16.92 16.92 16.70 5,000 0 0.1
22/09/2015
16.92
 61,790 16.85 16.99 16.63 27,570 0 0.6
21/09/2015
16.85
 75,320 16.63 16.85 16.49 0 0 0
18/09/2015
16.63
 43,310 16.13 16.63 16.34 5,500 0 0.1
17/09/2015
16.13
 38,480 16.34 16.34 16.13 3,010 0 0.1
16/09/2015
16.34
 36,120 16.27 16.49 16.27 0 0 0
15/09/2015
16.27
 73,980 16.56 16.56 16.20 0 0 0
14/09/2015
16.56
 82,190 16.34 16.77 16.34 100 0 0.0
11/09/2015
16.34
 69,810 16.85 16.85 16.34 300 6,000 -0.1
10/09/2015
16.85
 33,640 16.85 17.06 16.49 0 0 0
09/09/2015
16.85
 72,150 16.85 17.20 16.77 0 0 0
08/09/2015
16.85
 106,240 16.34 16.85 16.27 6,000 740 0.1
07/09/2015
16.34
 34,100 16.56 17.13 16.20 3,320 0 0.1
04/09/2015
16.56
 44,940 16.56 16.77 16.20 4,200 2,000 0.1
03/09/2015
16.56
 184,630 17.56 17.56 16.42 0 5,000 -0.1
01/09/2015
17.56
 73,770 17.49 17.56 17.20 1,630 0 0.0
31/08/2015
17.49
 51,830 17.92 17.92 17.06 600 0 0.0
28/08/2015
17.92
 217,750 17.42 17.92 17.20 15,990 0 0.4
27/08/2015
17.42
 303,420 17.99 17.99 17.42 0 60,570 -1.5
26/08/2015
17.99
 246,050 17.99 17.99 17.35 80,030 132,500 -1.3
25/08/2015
17.99
 384,260 16.85 17.99 16.56 100,000 17,000 2.0
24/08/2015
16.85
 514,930 17.13 17.13 15.98 338,290 57,190 6.6
21/08/2015
17.13
 438,580 16.85 17.20 16.42 197,510 1,000 4.6
20/08/2015
16.85
 409,060 16.34 17.20 16.49 190,800 10,000 4.2
19/08/2015
16.34
 186,860 15.91 16.42 15.63 87,750 0 1.9
18/08/2015
15.91
 116,440 15.41 16.06 15.41 31,150 0 0.7
17/08/2015
15.41
 145,570 15.91 15.98 15.05 30,000 5,000 0.5
14/08/2015
15.91
 280,480 15.48 15.91 15.20 57,100 200 1.2
13/08/2015
15.48
 166,530 16.27 16.34 15.48 0 1,000 -0.0
12/08/2015
16.27
 162,410 16.99 17.13 16.27 5,000 200 0.1
11/08/2015
16.99
 483,280 16.49 17.56 16.92 73,960 5,000 1.7
10/08/2015
16.49
 213,550 15.41 16.49 15.41 11,000 0 0.2
07/08/2015
15.41
 141,940 15.27 15.63 15.20 44,620 0 1.0
06/08/2015
15.27
 84,340 15.91 15.91 15.27 19,000 0 0.4
05/08/2015
15.91
 105,590 15.20 16.06 15.20 30,000 0 0.7
04/08/2015
15.20
 246,610 15.20 15.34 14.41 112,750 9,000 2.2
03/08/2015
15.20
 397,390 16.06 16.06 14.98 185,830 10,500 3.7
31/07/2015
16.06
 210,870 16.34 16.49 15.84 52,770 0 1.2
30/07/2015
16.34
 132,460 16.13 16.34 15.84 21,860 0 0.5
29/07/2015
16.13
 236,730 16.20 17.06 16.06 0 7,840 -0.2
28/07/2015
16.20
 448,390 16.49 16.70 16.20 3,210 134,000 -3.0
27/07/2015
16.49
 399,510 17.20 17.20 16.27 10,000 7,100 0.1
24/07/2015
17.20
 126,970 17.20 17.20 16.49 0 150 -0.0
23/07/2015
17.20
 296,040 16.77 17.85 17.20 10,230 350 0.2
22/07/2015
16.77
 966,750 16.34 16.77 15.27 79,810 11,840 1.5
21/07/2015
16.34
 331,470 17.56 18.14 16.34 3,100 3,570 -0.0
20/07/2015
17.56
 160,430 18.64 18.64 17.56 4,100 25,000 -0.5
17/07/2015
18.64
 188,920 19.00 19.71 18.06 3,740 25,000 -0.5
16/07/2015
19.00
 692,860 17.78 19.00 16.92 223,960 54,100 4.4
15/07/2015
17.78
 678,820 19.00 19.00 17.71 202,860 111,320 2.3
14/07/2015
19.00
 1,196,170 17.85 19.07 17.56 100,600 19,560 2.1
13/07/2015
17.85
 599,430 16.70 17.85 17.20 25,710 23,720 0.1

Chính sách bảo mật | Điều khoản sử dụng |