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
(2024-08-20) 		-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)
07/07/2023
24.45
 69,000 24.91 24.91 24.27 200 0 0.0
06/07/2023
24.91
 109,700 25.18 25.18 24.45 34,000 1,800 0.9
05/07/2023
25.18
 200,900 24.95 25.18 24.86 78,300 0 2.2
04/07/2023
24.95
 117,300 24.68 24.95 24.59 70,800 1,000 1.9
03/07/2023
24.68
 419,500 24.41 24.82 24.00 26,600 246,700 -5.9
30/06/2023
24.41
 113,700 24.45 24.68 24.32 900 30,900 -0.8
29/06/2023
24.45
 224,600 25.23 25.23 24.45 2,300 100 0.1
28/06/2023
25.23
 271,600 25.86 25.86 24.55 400 31,600 -0.9
27/06/2023
25.86
 183,500 26.05 26.32 25.59 3,100 800 0.1
26/06/2023
26.05
 187,700 27.32 27.32 25.82 41,100 73,500 -0.9
23/06/2023
27.32
 1,999,700 28.50 28.50 26.55 36,300 1,975,700 -56.6
22/06/2023
28.50
 921,200 28.55 29.09 26.59 117,000 830,500 -20.7
21/06/2023
28.55
 377,600 28.64 29.09 26.64 108,200 192,100 -2.4
20/06/2023
28.64
 290,100 27.23 29.09 26.00 278,200 158,900 3.6
19/06/2023
27.23
 849,100 26.95 27.27 25.41 208,500 758,700 -15.3
16/06/2023
26.95
 206,700 25.82 27.59 25.55 168,800 92,400 2.2
15/06/2023
25.82
 95,200 25.77 25.91 25.45 43,200 41,000 0.1
14/06/2023
25.77
 65,200 25.68 25.82 25.41 40,100 15,100 0.7
13/06/2023
25.68
 47,200 25.68 25.73 25.41 27,800 19,000 0.3
12/06/2023
25.68
 6,100 25.82 25.82 25.32 3,300 0 0.1
09/06/2023
25.82
 51,800 25.64 25.82 25.18 40,400 1,200 1.1
08/06/2023
25.64
 64,900 25.68 25.68 25.27 23,300 36,000 -0.4
07/06/2023
25.68
 95,600 25.55 25.68 25.41 29,200 62,000 -0.9
06/06/2023
25.55
 34,900 25.45 25.64 25.41 6,500 5,900 0.0
05/06/2023
25.45
 28,000 25.50 25.59 25.27 6,400 21,900 -0.4
02/06/2023
25.50
 77,000 25.50 25.68 23.73 35,000 48,100 -0.3
01/06/2023
25.50
 26,100 25.82 25.86 25.50 9,000 19,100 -0.3
31/05/2023
25.82
 81,300 25.91 26.05 25.55 7,500 73,800 -1.9
30/05/2023
25.91
 36,100 26.18 26.18 25.59 7,300 28,100 -0.6
29/05/2023
26.18
 212,900 25.64 26.18 25.73 205,500 102,900 2.9
26/05/2023
25.64
 30,300 25.55 25.82 23.77 6,800 23,200 -0.5
25/05/2023
25.55
 18,100 25.91 25.91 25.55 1,000 5,000 -0.1
24/05/2023
25.91
 79,500 25.73 26.23 25.64 59,400 66,400 -0.2
23/05/2023
25.73
 52,500 25.77 26.27 25.59 22,200 5,100 0.5
22/05/2023
25.77
 5,400 26.18 26.18 25.77 2,300 5,100 -0.1
19/05/2023
26.18
 219,000 26.32 26.64 25.45 67,200 149,100 -2.3
18/05/2023
26.32
 96,900 25.82 26.64 25.45 78,900 25,500 1.5
17/05/2023
25.82
 9,500 25.00 26.05 25.05 6,800 5,100 0.0
16/05/2023
25.00
 219,600 26.64 26.82 25.00 142,700 196,100 -1.5
15/05/2023
26.64
 84,000 26.77 26.82 25.68 23,700 59,300 -1.0
12/05/2023
26.77
 41,000 25.95 27.27 25.59 27,000 5,600 0.6
11/05/2023
25.95
 71,400 25.86 26.00 25.45 48,300 35,200 0.4
10/05/2023
25.86
 33,900 25.82 25.86 25.45 23,500 5,100 0.5
09/05/2023
25.82
 79,000 25.64 25.91 24.00 46,700 15,500 0.9
08/05/2023
25.64
 18,500 25.55 25.77 25.45 4,700 700 0.1
05/05/2023
25.55
 2,800 26.36 26.36 25.23 300 500 -0.0
04/05/2023
26.36
 49,200 26.64 26.64 25.64 17,200 46,600 -0.8
28/04/2023
26.64
 41,300 26.55 26.64 25.64 32,000 26,800 0.2
27/04/2023
26.55
 74,000 26.27 26.55 25.68 54,300 25,600 0.9
26/04/2023
26.27
 32,700 26.23 26.36 25.59 31,200 400 0.9
25/04/2023
26.23
 76,100 25.91 26.36 25.45 67,700 2,200 1.9
24/04/2023
25.91
 33,500 25.45 25.91 25.32 15,700 0 0.4
21/04/2023
25.45
 36,300 25.55 25.55 25.18 33,900 100 0.9
20/04/2023
25.55
 17,800 25.27 25.59 25.23 17,000 1,000 0.4
19/04/2023
25.27
 114,100 25.41 25.77 25.27 83,600 500 2.3
18/04/2023
25.41
 39,600 25.18 25.45 24.86 25,600 2,100 0.7
17/04/2023
25.18
 27,100 25.82 25.82 25.18 12,100 4,900 0.2
14/04/2023
25.82
 101,000 25.50 25.86 25.45 98,600 2,900 2.7
13/04/2023
25.50
 257,500 27.27 27.27 25.41 57,700 163,200 -3.0
12/04/2023
27.27
 467,300 27.45 27.91 25.55 101,200 347,400 -7.4
11/04/2023
27.45
 130,000 27.50 27.73 25.59 29,600 68,800 -1.2
10/04/2023
27.50
 73,600 25.86 27.59 25.05 53,900 3,000 1.5
07/04/2023
25.86
 183,800 25.82 26.09 25.45 142,609 5,300 3.9
06/04/2023
25.82
 68,300 25.45 25.86 25.00 40,600 3,000 1.1
05/04/2023
25.45
 20,200 24.91 25.45 24.68 12,100 3,900 0.2
04/04/2023
24.91
 23,500 25.09 25.45 24.73 4,300 5,800 -0.0
03/04/2023
25.09
 91,900 25.09 25.27 24.55 57,900 100 1.6
31/03/2023
25.09
 73,300 25.41 25.73 24.73 46,700 100 1.3
30/03/2023
25.41
 56,400 25.45 25.91 24.73 70,600 0 2.0
29/03/2023
25.45
 169,600 24.82 25.73 23.91 146,600 22,400 3.5
28/03/2023
24.82
 193,200 23.64 25.27 23.41 25,600 168,400 -3.9
27/03/2023
23.64
 5,600 23.91 23.91 23.50 1,300 3,300 -0.1
24/03/2023
23.91
 23,100 23.86 24.50 23.36 16,800 700 0.4
23/03/2023
23.86
 3,100 23.91 24.55 23.59 2,600 0 0.1
22/03/2023
23.91
 4,100 23.91 23.91 23.27 2,800 0 0.1
21/03/2023
23.91
 10,900 23.68 23.95 22.86 6,100 7,100 0.3
20/03/2023
23.68
 8,700 24.05 24.05 23.41 1,300 200 0.0
17/03/2023
24.05
 5,500 24.09 24.09 23.64 2,700 2,000 0.0
16/03/2023
24.09
 700 24.32 24.32 24.09 1,600 0 0.0
15/03/2023
24.32
 19,800 23.00 24.32 23.05 15,400 0 0.4
14/03/2023
23.00
 5,900 23.18 23.55 23.00 600 2,200 -0.0
13/03/2023
23.18
 11,300 23.82 23.82 23.18 2,300 2,900 -0.0
10/03/2023
23.82
 15,500 23.82 23.82 23.27 10,900 0 0.3
09/03/2023
23.82
 14,500 24.05 24.05 23.27 4,500 9,900 -0.1
08/03/2023
24.05
 19,500 24.18 24.18 23.27 6,900 12,100 -0.1
07/03/2023
24.18
 11,400 24.50 24.50 23.45 4,600 5,000 -0.0
06/03/2023
24.50
 41,900 24.73 24.77 23.64 11,600 35,500 -0.6
03/03/2023
24.73
 6,600 24.82 24.82 23.73 1,200 5,000 -0.1
02/03/2023
24.82
 8,200 24.77 25.00 23.82 800 5,000 -0.1
01/03/2023
24.77
 2,300 24.91 24.91 24.05 2,100 500 0.0
28/02/2023
24.91
 25,600 24.82 25.00 24.05 25,600 100 0.7
27/02/2023
24.82
 12,000 24.55 24.82 23.68 11,500 0 0.3
24/02/2023
24.55
 11,300 24.18 24.55 23.68 10,402 800 0.3
23/02/2023
24.18
 5,200 24.27 24.27 23.32 2,500 0 0.1
22/02/2023
24.27
 3,800 24.32 24.41 23.73 2,500 0 0.1
21/02/2023
24.32
 4,700 24.41 24.45 24.00 500 0 0.0
20/02/2023
24.41
 9,600 24.18 24.55 23.82 2,600 0 0.1
17/02/2023
24.18
 2,500 24.09 24.55 23.82 2,300 100 0.1
16/02/2023
24.09
 8,700 24.09 24.09 23.64 600 6,200 -0.1
15/02/2023
24.09
 2,800 23.95 24.64 23.36 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |