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

30.45
0
(0%)
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
(2024-08-19) 		-4.06 -11.61% 1,355,300 -131,102 -4.6
30.45
35.10
30.45
2 tháng
(2024-07-22) 		-3.53 -10.26% 2,420,700 -153,402 -5.4
30.45
36.06
30.45
3 tháng
(2024-06-20) 		-2.29 -6.91% 4,553,300 -141,804 -4.9
30.45
36.87
30.45
6 tháng
(2024-03-22) 		3.86 14.27% 12,337,300 692,646 20.7
26.52
36.87
30.45
12 tháng
(2023-09-25) 		6.77 28.04% 22,075,300 719,909 23.0
22.46
36.87
30.45
24 tháng
(2022-09-29) 		5.49 21.61% 43,044,200 -1,506,424 -42.0
19.86
36.87
30.45
36 tháng
(2021-10-04) 		6.27 25.45% 57,571,000 -1,041,707 -27.5
19.86
36.87
30.45
60 tháng
(2019-10-15) 		11.81 61.91% 100,834,070 -2,689,637 -60.9
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)
28/11/2023
24.18
 8,200 24.04 24.32 23.99 0 0 0
27/11/2023
24.04
 16,500 24.28 24.56 24.04 700 10,000 -0.2
24/11/2023
24.28
 36,400 24.66 24.66 23.94 2,000 400 0.0
23/11/2023
24.66
 19,400 24.61 24.85 24.23 1,900 500 0.0
22/11/2023
24.61
 69,600 24.61 24.85 24.51 11,000 100 0.3
21/11/2023
24.61
 70,500 24.75 25.09 24.32 200 700 -0.0
20/11/2023
24.75
 44,200 24.66 24.80 24.32 0 600 -0.0
17/11/2023
24.66
 44,900 25.23 25.23 24.66 3,800 100 0.1
16/11/2023
25.23
 79,400 25.04 25.28 24.80 0 0 0
15/11/2023
25.04
 101,700 25.85 25.85 24.90 900 400 0.0
14/11/2023
25.85
 40,200 25.47 25.85 25.18 200 100 0.0
13/11/2023
25.47
 366,400 24.56 26.28 24.56 3,300 1,800 0.0
10/11/2023
24.56
 86,100 24.47 24.70 24.37 4,000 400 0.1
09/11/2023
24.47
 82,200 24.56 24.90 24.42 12,500 0 0.3
08/11/2023
24.56
 85,900 24.42 24.56 23.94 400 2,900 -0.1
07/11/2023
24.42
 165,100 23.51 24.51 23.37 19,500 200 0.5
06/11/2023
23.51
 36,800 23.56 23.61 23.37 17,700 0 0.4
03/11/2023
23.56
 67,200 23.66 23.94 23.56 32,900 0 0.8
02/11/2023
23.66
 40,200 23.46 23.85 23.37 10,200 9,200 0.0
01/11/2023
23.46
 23,500 23.32 23.56 23.18 100 3,500 -0.1
31/10/2023
23.32
 73,400 23.27 23.75 23.27 18,600 100 0.5
30/10/2023
23.27
 127,500 22.70 23.75 22.70 5,000 1,400 0.1
27/10/2023
22.70
 11,000 22.75 22.89 22.42 6,800 0 0.2
26/10/2023
22.75
 39,200 23.27 23.27 21.65 100 500 -0.0
25/10/2023
23.27
 43,300 23.18 23.51 22.70 0 0 0
24/10/2023
23.18
 11,100 23.04 23.46 22.99 0 0 0
23/10/2023
23.04
 8,200 22.46 23.18 22.61 0 100 -0.0
20/10/2023
22.46
 21,900 22.51 22.99 22.32 1,300 0 0.0
19/10/2023
22.51
 47,200 22.70 23.04 22.46 1,100 4,300 -0.1
18/10/2023
22.70
 90,800 23.04 23.70 22.70 4,500 1,000 0.1
17/10/2023
23.04
 110,300 23.66 24.08 23.04 18,700 800 0.4
16/10/2023
23.66
 26,000 24.04 24.13 23.66 10,200 0 0.3
13/10/2023
24.04
 62,400 24.04 24.23 23.66 17,600 100 0.4
12/10/2023
24.04
 50,600 23.80 24.13 23.80 20,400 0 0.5
11/10/2023
23.80
 293,200 23.85 24.47 23.56 70,100 177,300 -2.7
10/10/2023
23.85
 25,100 24.23 24.61 23.75 4,800 7,400 -0.1
09/10/2023
24.23
 902,200 25.47 25.47 23.70 12,400 886,200 -21.7
06/10/2023
25.47
 206,200 25.28 25.56 24.66 180,600 0 4.8
05/10/2023
25.28
 101,900 24.18 25.56 23.89 94,500 8,100 2.2
04/10/2023
24.18
 75,600 23.89 24.18 23.37 61,000 23,700 0.9
03/10/2023
23.89
 88,900 23.85 23.99 23.08 54,200 5,000 1.2
02/10/2023
23.85
 15,000 23.85 24.08 23.66 2,100 3,300 -0.0
29/09/2023
23.85
 35,600 24.04 24.13 23.80 3,600 11,000 -0.2
28/09/2023
24.04
 16,700 23.85 24.23 23.70 200 2,400 -0.1
27/09/2023
23.85
 114,700 24.28 24.28 23.27 600 1,000 -0.0
26/09/2023
24.28
 44,600 24.13 24.42 23.94 2,700 10,100 -0.2
25/09/2023
24.13
 189,300 24.99 24.99 24.04 73,600 134,500 -1.5
22/09/2023
24.99
 234,000 25.28 25.56 24.23 37,900 194,000 -4.0
21/09/2023
25.28
 69,500 25.71 25.71 25.23 600 50,100 -1.3
20/09/2023
25.71
 67,700 25.66 25.90 25.13 11,200 0 0.3
19/09/2023
25.66
 123,500 25.66 25.75 25.28 43,800 100 1.2
18/09/2023
25.66
 62,400 25.28 25.75 25.28 0 0 0
15/09/2023
25.28
 144,500 24.94 25.37 24.80 3,800 10,200 -0.2
14/09/2023: Cổ tức tiền mặt tỉ lệ: 13%
14/09/2023
24.94
 233,700 25.18 25.61 24.94 13,500 120,100 -2.8
13/09/2023
25.18
 201,300 25.64 25.91 25.09 6,400 92,100 -2.4
12/09/2023
25.64
 355,600 25.45 25.91 25.41 39,100 317,400 -7.8
11/09/2023
25.45
 267,400 26.23 26.36 25.45 3,500 161,200 -4.5
08/09/2023
26.23
 83,200 26.32 26.36 25.91 18,500 5,100 0.4
07/09/2023
26.32
 95,200 26.32 26.55 25.86 28,800 6,300 0.7
06/09/2023
26.32
 98,100 25.82 26.41 25.64 51,000 0 1.5
05/09/2023
25.82
 144,600 25.64 26.00 25.73 19,000 0 0.5
31/08/2023
25.64
 301,700 25.41 25.73 25.41 2,800 230,100 -6.4
30/08/2023
25.41
 86,600 25.41 25.64 25.41 2,900 31,500 -0.8
29/08/2023
25.41
 63,100 25.36 25.73 25.41 1,400 43,300 -1.2
28/08/2023
25.36
 55,500 25.64 25.73 25.36 1,200 19,500 -0.5
25/08/2023
25.64
 27,800 25.50 25.68 25.41 8,700 0 0.2
24/08/2023
25.50
 56,100 25.64 25.64 25.36 20,800 11,600 0.3
23/08/2023
25.64
 98,800 25.73 25.77 25.41 38,500 74,900 -1.0
22/08/2023
25.73
 52,900 25.86 25.86 25.00 19,500 26,200 -0.2
21/08/2023
25.86
 99,100 25.45 25.91 25.00 36,100 10,100 0.7
18/08/2023
25.45
 99,100 25.77 25.82 24.18 20,000 6,200 0.4
17/08/2023
25.77
 44,100 26.09 26.27 25.73 400 1,200 -0.0
16/08/2023
26.09
 42,000 26.00 26.09 25.86 7,000 9,300 -0.1
15/08/2023
26.00
 86,500 25.86 26.14 25.73 8,600 10,500 -0.1
14/08/2023
25.86
 132,300 26.18 26.68 25.86 300 112,900 -3.2
11/08/2023
26.18
 202,300 26.18 27.00 26.09 119,800 105,600 0.4
10/08/2023
26.18
 54,400 26.41 26.64 26.18 3,000 0 0.1
09/08/2023
26.41
 86,100 26.73 26.82 26.32 1,900 0 0.1
08/08/2023
26.73
 124,700 26.68 26.82 26.36 32,600 6,900 0.8
07/08/2023
26.68
 153,100 26.45 27.00 26.41 10,600 6,300 0.1
04/08/2023
26.45
 222,100 26.45 26.64 26.00 19,800 11,600 0.2
03/08/2023
26.45
 163,500 27.00 27.14 26.36 0 12,500 -0.4
02/08/2023
27.00
 119,400 27.18 27.27 26.91 1,200 3,900 -0.1
01/08/2023
27.18
 520,400 26.82 27.50 26.91 30,300 22,700 0.2
31/07/2023
26.82
 221,700 26.73 27.00 26.64 94,300 400 2.8
28/07/2023
26.73
 431,400 26.32 26.77 26.36 49,400 8,100 1.2
27/07/2023
26.32
 469,300 25.77 26.45 25.68 59,500 46,900 0.4
26/07/2023
25.77
 66,300 25.77 25.91 25.45 400 16,400 -0.5
25/07/2023
25.77
 64,900 25.86 25.86 25.41 15,000 800 0.4
24/07/2023
25.86
 88,700 26.00 26.09 25.86 20,800 200 0.6
21/07/2023
26.00
 53,800 26.00 26.36 26.00 25,100 600 0.7
20/07/2023
26.00
 82,900 26.09 26.36 25.95 11,400 10,800 0.0
19/07/2023
26.09
 105,500 26.32 26.55 25.95 90,400 0 2.6
18/07/2023
26.32
 477,700 25.18 26.45 25.41 393,100 2,100 11.2
17/07/2023
25.18
 26,500 25.55 25.59 25.05 25,800 0 0.7
14/07/2023
25.55
 88,900 25.45 25.55 25.09 107,100 0 3.0
13/07/2023
25.45
 270,900 24.82 25.45 24.86 200,300 20,000 5.0
12/07/2023
24.82
 90,300 24.59 24.82 24.41 19,100 2,800 0.4
11/07/2023
24.59
 122,900 24.41 24.73 24.41 6,800 11,300 -0.1
10/07/2023
24.41
 58,900 24.45 24.64 24.32 400 12,600 -0.3

Chính sách bảo mật | Điều khoản sử dụng |