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)
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
14/02/2023
23.95
 2,900 24.14 24.14 23.77 1,400 0 0.0
13/02/2023
24.14
 6,700 23.82 24.50 23.64 700 400 0.0
10/02/2023
23.82
 2,700 24.73 24.73 23.82 1,000 0 0.0
09/02/2023
24.73
 15,500 24.00 24.95 23.64 12,700 5,600 0.2
08/02/2023
24.00
 4,500 24.00 24.14 23.73 3,200 0 0.1
07/02/2023
24.00
 4,100 24.00 25.27 23.45 800 300 0.0
06/02/2023
24.00
 4,900 24.36 24.86 24.00 0 0 -0.1
03/02/2023
24.36
 7,800 25.36 25.36 24.36 0 2,900 -0.1
02/02/2023
25.36
 4,100 24.73 25.86 24.23 3,000 600 0.1
01/02/2023
24.73
 19,500 25.91 25.91 24.73 5,000 2,400 0.1
31/01/2023
25.91
 37,200 24.36 25.91 24.09 30,600 10,000 0.6
30/01/2023
24.36
 13,100 24.68 24.95 24.36 600 5,100 -0.1
27/01/2023
24.68
 15,100 24.73 24.91 24.14 5,600 5,500 0.0
19/01/2023
24.73
 12,100 24.09 24.73 23.77 8,200 2,100 0.2
18/01/2023
24.09
 6,400 24.82 24.82 24.05 5,800 0 0.2
17/01/2023
24.82
 12,200 24.09 24.91 23.73 11,500 0 0.3
16/01/2023
24.09
 5,100 24.73 24.73 23.73 3,400 0 0.1
13/01/2023
24.73
 29,300 23.18 24.73 22.64 23,800 3,000 0.6
12/01/2023
23.18
 8,000 23.18 23.50 22.73 1,800 3,600 -0.0
11/01/2023
23.18
 7,200 23.45 23.59 23.18 300 3,000 -0.1
10/01/2023
23.45
 4,300 24.36 24.36 23.45 600 2,000 -0.0
09/01/2023
24.36
 3,200 24.36 24.36 23.50 942 2,000 -0.0
06/01/2023
24.36
 7,600 24.45 24.55 23.68 4,800 2,000 0.1
05/01/2023
24.45
 6,500 24.45 25.27 23.00 5,000 2,100 0.1
04/01/2023
24.45
 14,600 24.55 24.91 23.64 9,000 2,100 0.2
03/01/2023
24.55
 50,700 24.32 24.55 23.18 32,800 2,000 0.8
30/12/2022
24.32
 32,400 23.91 25.00 23.45 26,400 0 0.7
29/12/2022
23.91
 24,300 23.64 24.55 22.73 20,100 2,000 0.5
28/12/2022
23.64
 11,000 23.05 23.64 22.00 8,000 2,700 0.1

Chính sách bảo mật | Điều khoản sử dụng |