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

33.90
0.40
(1.19%)
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
(2024-12-09) 		-0.80 -2.33% 522,600 -14,699 -0.4
33.50
34.95
33.90
2 tháng
(2024-11-08) 		0.70 2.13% 1,061,100 99,551 3.4
32.35
34.95
33.90
3 tháng
(2024-10-09) 		2 6.35% 1,962,700 444,451 14.4
30.60
34.95
33.90
6 tháng
(2024-07-11) 		-1.03 -2.98% 5,729,700 591,651 19.0
30.45
36.87
33.90
12 tháng
(2024-01-15) 		8.13 32.03% 18,970,000 1,680,964 50.8
25.37
36.87
33.90
24 tháng
(2023-01-18) 		9.41 39.06% 44,048,000 -1,475,425 -37.0
22.46
36.87
33.90
36 tháng
(2022-01-24) 		9.69 40.70% 53,981,400 -813,052 -19.1
19.86
36.87
33.90
60 tháng
(2020-02-03) 		12.75 61.46% 103,121,920 -2,125,842 -42.4
12.91
36.87
33.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/01/2015
8.94
 31,300 9.01 9.01 8.74 0 0 0
31/12/2014
9.01
 38,620 8.81 9.08 8.74 5,320 0 0.1
30/12/2014
8.81
 231,910 8.27 8.81 8.00 50,030 0 0.6
29/12/2014
8.27
 279,260 8.74 8.81 8.20 2,120 10,000 -0.1
26/12/2014
8.74
 32,480 8.94 8.94 8.61 1,160 0 0.0
25/12/2014
8.94
 44,630 9.01 9.01 8.81 3,650 0 0.0
24/12/2014
9.01
 148,950 9.08 9.21 9.01 0 330 -0.0
23/12/2014
9.08
 178,390 9.08 9.28 9.08 5,410 3,000 0.0
22/12/2014
9.08
 184,660 9.08 9.14 8.94 0 0 0
19/12/2014
9.08
 136,490 9.21 9.21 9.01 0 0 0
18/12/2014
9.21
 43,730 9.08 9.34 9.14 0 0 0
17/12/2014
9.08
 68,560 9.48 9.48 9.01 500 0 0.0
16/12/2014
9.48
 120,230 9.48 9.55 9.34 20,900 0 0.3
15/12/2014
9.48
 68,280 9.61 9.68 9.48 0 0 0
12/12/2014
9.61
 100,140 9.41 9.61 9.41 77,400 0 1.1
11/12/2014
9.41
 84,800 9.41 9.48 9.34 51,100 0 0.7
10/12/2014
9.41
 73,610 9.21 9.41 9.08 0 0 0
09/12/2014
9.21
 129,080 9.61 9.61 9.21 13,000 5,500 0.1
08/12/2014
9.61
 168,110 9.55 9.61 9.41 48,000 0 0.7
05/12/2014
9.55
 178,650 9.61 9.68 9.55 40,000 0 0.6
04/12/2014
9.61
 166,650 9.55 9.75 9.55 30,000 0 0.4
03/12/2014
9.55
 228,340 9.41 9.55 9.34 30,000 0 0.4
02/12/2014
9.41
 83,500 9.34 9.41 9.28 25,000 0 0.3
01/12/2014
9.34
 208,340 9.14 9.41 9.28 40,000 0 0.6
28/11/2014
9.14
 100,150 9.14 9.34 9.14 0 0 0
27/11/2014
9.14
 127,790 9.34 9.41 9.08 9,500 0 0.1
26/11/2014
9.34
 157,510 9.48 9.48 9.28 45,500 0 0.6
25/11/2014
9.48
 77,700 9.55 9.55 9.41 30,000 0 0.4
24/11/2014
9.55
 113,770 9.55 9.61 9.28 30,000 0 0.4
21/11/2014
9.55
 405,680 9.28 9.68 9.28 167,590 0 2.4
20/11/2014
9.28
 52,330 9.21 9.34 9.08 1,800 0 0.0
19/11/2014
9.21
 84,900 9.21 9.21 9.08 0 1,000 -0.0
18/11/2014
9.21
 134,900 9.41 9.41 9.21 30,000 0 0.4
17/11/2014
9.41
 114,780 9.41 9.41 9.34 30,000 0 0.4
14/11/2014
9.41
 102,810 9.41 9.41 9.28 32,000 0 0.4
13/11/2014
9.41
 75,860 9.41 9.55 9.28 30,000 4,190 0.4
12/11/2014
9.41
 89,240 9.28 9.41 9.28 0 2,000 -0.0
11/11/2014
9.28
 87,490 9.41 9.48 9.21 0 0 0
10/11/2014
9.41
 98,740 9.48 9.55 9.21 9,070 0 0.1
07/11/2014
9.48
 49,350 9.41 9.48 9.34 0 0 0
06/11/2014
9.41
 97,730 9.28 9.55 9.28 0 280 -0.0
05/11/2014
9.28
 122,250 9.41 9.41 9.21 2,000 0 0.0
04/11/2014
9.41
 91,820 9.61 9.61 9.41 3,480 5,000 -0.0
03/11/2014
9.61
 161,070 9.41 9.75 9.41 2,140 0 0.0
31/10/2014
9.41
 265,470 9.01 9.48 8.94 1,950 5,000 -0.0
30/10/2014
9.01
 50,330 9.08 9.08 8.87 1,550 0 0.0
29/10/2014
9.08
 120,780 8.67 9.08 8.81 2,500 0 0.0
28/10/2014
8.67
 211,200 8.87 8.94 8.67 12,890 0 0.0
27/10/2014
8.87
 173,790 9.21 9.61 8.81 3,580 4,860 -0.0
24/10/2014
9.21
 111,620 9.14 9.41 9.14 7,580 0 0.1
23/10/2014
9.14
 185,140 9.61 9.68 9.14 1,200 0 0.0
22/10/2014
9.61
 363,270 9.21 9.82 9.14 0 0 0
21/10/2014
9.21
 25,550 9.34 9.34 9.08 0 0 0
20/10/2014
9.34
 173,590 9.34 9.55 9.21 1,000 0 0.0
17/10/2014
9.34
 289,170 9.34 9.41 8.81 500 0 0.0
16/10/2014
9.34
 341,020 10.02 10.02 9.34 0 1,000 -0.0
15/10/2014
10.02
 306,790 10.35 10.35 10.02 0 0 0
14/10/2014
10.35
 326,780 10.56 10.62 10.29 0 0 0
13/10/2014
10.56
 308,880 10.42 10.56 10.42 0 0 0
10/10/2014
10.42
 520,490 10.29 10.76 10.15 1,000 0 0.0
09/10/2014
10.29
 435,820 10.29 10.49 10.22 0 850 -0.0
08/10/2014
10.29
 911,080 10.08 10.56 10.08 0 0 0
07/10/2014
10.08
 539,110 10.49 10.49 10.08 0 9,330 -0.1
06/10/2014
10.49
 525,510 10.29 10.49 10.22 0 0 0
03/10/2014
10.29
 676,000 10.35 10.62 10.29 4,000 0 0.1
02/10/2014
10.35
 919,790 9.95 10.62 10.08 8,500 12,140 -0.1
01/10/2014
9.95
 771,440 9.34 9.95 9.41 0 0 0
30/09/2014
9.34
 560,540 9.55 9.55 9.34 10,000 14,120 -0.1
29/09/2014
9.55
 477,220 9.55 9.75 9.41 0 0 0
26/09/2014
9.55
 713,670 9.28 9.75 9.01 0 12,580 -0.2
25/09/2014
9.28
 790,540 8.74 9.28 8.81 500 0 0.0
24/09/2014
8.74
 403,310 8.61 8.94 8.54 0 0 0
23/09/2014
8.61
 278,380 8.47 8.67 8.40 1,000 3,000 -0.0
22/09/2014
8.47
 293,730 8.27 8.67 8.34 0 0 0
19/09/2014
8.27
 348,050 8.27 8.40 8.07 30,150 0 0.4
18/09/2014
8.27
 409,860 8.13 8.40 8.00 0 0 0
17/09/2014
8.13
 133,510 8.13 8.20 8.07 0 0 0
16/09/2014
8.13
 222,980 8.07 8.13 7.93 0 0 0
15/09/2014
8.07
 122,770 8.20 8.34 8.07 580 0 0.0
12/09/2014
8.20
 236,870 8.27 8.34 8.13 0 3,000 -0.0
11/09/2014
8.27
 296,220 7.87 8.34 7.93 0 8,000 -0.1
10/09/2014
7.87
 52,170 7.87 7.87 7.73 260 0 0.0
09/09/2014
7.87
 221,050 8.13 8.20 7.80 4,480 0 0.1
08/09/2014
8.13
 296,700 7.87 8.20 7.93 41,200 1,000 0.5
05/09/2014
7.87
 82,090 7.80 7.93 7.73 700 0 0.0
04/09/2014
7.80
 137,570 7.87 7.93 7.73 19,520 10,200 0.1
03/09/2014
7.87
 242,060 7.80 8.00 7.73 30,500 0 0.4
29/08/2014
7.80
 82,370 7.73 7.80 7.66 0 0 0
28/08/2014
7.73
 240,250 7.66 7.80 7.53 11,170 0 0.1
27/08/2014
7.66
 182,080 7.80 7.80 7.60 200 3,030 -0.0
26/08/2014
7.80
 137,380 7.80 7.93 7.53 3,000 0 0.0
25/08/2014
7.80
 226,210 7.80 7.80 7.66 200 0 0.0
22/08/2014
7.80
 153,410 7.93 7.93 7.60 200 0 0.0
21/08/2014
7.93
 359,040 7.66 8.07 7.87 0 0 0
20/08/2014
7.66
 356,980 7.19 7.66 7.26 0 0 0
19/08/2014
7.19
 115,780 7.33 7.33 7.19 0 0 0
18/08/2014
7.33
 65,350 7.19 7.40 7.19 0 0 0
15/08/2014
7.19
 33,620 7.26 7.26 7.13 0 0 0
14/08/2014
7.26
 89,440 7.19 7.33 7.19 0 0 0
13/08/2014
7.19
 42,270 7.26 7.26 7.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |