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

34
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
(2024-11-27) 		1.45 4.45% 689,900 100,300 3.5
32.55
34.95
34
2 tháng
(2024-10-28) 		2.60 8.28% 1,178,200 314,950 10.5
31.40
34.95
34
3 tháng
(2024-09-30) 		1.55 4.78% 2,156,500 585,650 19.0
30.60
34.95
34
6 tháng
(2024-07-01) 		-0.05 -0.15% 6,157,100 631,350 20.3
30.45
36.87
34
12 tháng
(2024-01-02) 		9.39 38.16% 19,534,200 1,950,663 58.3
24.47
36.87
34
24 tháng
(2023-01-09) 		9.64 39.55% 43,949,600 -1,390,284 -34.3
22.46
36.87
34
36 tháng
(2022-01-12) 		8.89 35.41% 54,197,100 -792,353 -18.0
19.86
36.87
34
60 tháng
(2020-01-30) 		11.83 53.34% 102,966,490 -2,066,803 -40.4
12.91
36.87
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |