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)
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
27/12/2022
23.05
 19,400 22.68 23.18 21.41 8,200 0 0.2
26/12/2022
22.68
 11,500 23.27 23.27 21.77 6,900 3,100 0.1
23/12/2022
23.27
 13,600 22.91 23.27 22.05 5,500 0 0.1
22/12/2022
22.91
 3,100 22.73 22.91 21.95 1,300 1,000 0.0
21/12/2022
22.73
 23,500 22.91 23.59 21.86 11,860 100 0.3
20/12/2022
22.91
 48,600 22.64 24.18 21.64 18,700 500 0.5
19/12/2022
22.64
 34,500 23.55 23.59 22.41 300 3,400 -0.1
16/12/2022
23.55
 17,400 23.73 24.18 23.18 6,900 3,000 0.1
15/12/2022
23.73
 11,100 23.64 24.36 23.14 3,920 3,100 0.0
14/12/2022
23.64
 17,000 23.64 24.45 23.32 5,900 3,400 0.1
13/12/2022
23.64
 22,200 23.95 24.05 22.82 700 0 0.0
12/12/2022
23.95
 64,900 23.86 24.09 22.91 6,000 29,600 -0.6
09/12/2022
23.86
 23,300 25.00 25.00 23.82 800 16,100 -0.4
08/12/2022
25.00
 68,000 24.18 25.00 23.23 1,000 15,400 -0.4
07/12/2022
24.18
 29,300 24.50 25.45 23.09 4,100 0 0.1
06/12/2022
24.50
 59,000 24.82 25.59 23.09 10,600 8,600 0.1
05/12/2022
24.82
 167,700 24.95 25.27 23.23 89,100 70,006 0.5
02/12/2022
24.95
 8,600 24.91 25.00 23.36 4,600 1,500 0.1
01/12/2022
24.91
 18,000 25.45 25.82 23.68 9,200 7,600 0.0
30/11/2022
25.45
 79,300 24.18 25.59 23.91 69,100 2,100 1.9
29/11/2022
24.18
 37,300 24.18 24.64 23.18 36,500 100 1.0
28/11/2022
24.18
 22,200 24.18 25.00 23.64 15,400 6,200 0.2
25/11/2022
24.18
 25,600 22.64 24.18 22.64 20,500 700 0.5
24/11/2022
22.64
 3,800 23.59 23.64 22.09 400 0 0.0
23/11/2022
23.59
 29,100 24.36 24.50 22.68 7,500 10,500 -0.1
22/11/2022
24.36
 21,400 24.36 24.91 22.91 20,800 12,100 0.2
21/11/2022
24.36
 19,400 23.64 24.36 22.05 17,700 2,000 0.4
18/11/2022
23.64
 18,700 22.64 23.64 22.64 17,700 1,500 0.4
17/11/2022
22.64
 1,700 21.23 22.68 19.91 1,100 100 0.0
16/11/2022
21.23
 79,300 19.86 21.23 18.50 76,900 0 1.8
15/11/2022
19.86
 96,800 21.32 21.32 19.86 90,800 0 2.0
14/11/2022
21.32
 11,400 21.64 21.64 20.14 6,400 0 0.2
11/11/2022
21.64
 47,500 21.64 21.64 20.14 24,000 90 0.6
10/11/2022
21.64
 13,400 22.32 22.32 20.77 7,400 1,100 0.1
09/11/2022
22.32
 4,700 21.32 22.64 20.00 200 0 0.0
08/11/2022
21.32
 21,000 21.36 21.36 19.91 3,300 1,210 0.0
07/11/2022
21.36
 400 21.91 21.91 20.64 100 160 -0.0
04/11/2022
21.91
 3,700 23.09 23.09 21.91 2,000 600 0.0
03/11/2022
23.09
 0 23.09 23.09 23.09 0 0 -0.0
02/11/2022
23.09
 2,700 22.91 23.50 21.68 200 700 -0.0
01/11/2022
22.91
 13,400 23.55 23.55 22.45 500 0 0.0
31/10/2022
23.55
 3,700 23.59 23.59 22.18 3,500 0 0.1
28/10/2022
23.59
 300 23.09 23.59 23.09 300 0 0.0
27/10/2022
23.09
 32,000 22.64 23.09 21.23 10,100 5,000 0.1
26/10/2022
22.64
 900 23.09 23.09 21.95 400 0 0.0
25/10/2022
23.09
 2,000 23.09 23.64 21.77 200 0 0.0
24/10/2022
23.09
 20,700 22.27 23.64 20.73 12,100 0 0.3
21/10/2022
22.27
 20,600 23.64 23.64 22.27 15,500 0 0.4
20/10/2022
23.64
 13,400 23.68 23.82 22.91 6,200 0 0.2
19/10/2022
23.68
 10,700 23.45 23.82 23.09 8,800 0 0.2
18/10/2022
23.45
 2,500 22.86 23.82 22.91 200 0 0.0
17/10/2022
22.86
 100 22.91 22.91 22.86 0 0 0.0
14/10/2022
22.91
 2,100 22.73 24.05 22.68 200 0 0.0
13/10/2022
22.73
 1,700 23.27 23.27 22.73 0 0 0.1
12/10/2022
23.27
 11,600 23.27 23.27 21.82 2,000 0 0.1
11/10/2022
23.27
 16,300 23.27 24.27 22.64 13,200 0 0.3
10/10/2022
23.27
 11,100 23.73 23.73 22.14 0 0 0.1
07/10/2022
23.73
 5,200 24.27 24.27 22.82 3,400 0 0.1
06/10/2022
24.27
 2,400 24.41 24.45 23.59 100 0 0.0
05/10/2022
24.41
 7,500 24.32 25.18 24.23 2,900 0 0.1
04/10/2022
24.32
 43,600 23.50 24.32 23.50 39,400 12,300 0.7
03/10/2022
23.50
 36,300 24.59 24.59 23.50 13,000 15,000 -0.1
30/09/2022
24.59
 37,400 25.41 25.41 23.73 6,600 24,000 -0.5
29/09/2022
25.41
 25,700 25.41 25.95 24.55 11,200 10,000 0.0
28/09/2022
25.41
 42,800 26.05 26.05 24.64 4,400 17,600 -0.4
27/09/2022
26.05
 7,200 25.91 26.82 25.45 2,800 100 0.1
26/09/2022
25.91
 38,700 26.68 26.73 25.45 2,200 20,900 -0.5
23/09/2022
26.68
 46,200 25.64 26.86 25.91 2,500 12,200 -0.3
22/09/2022
25.64
 12,600 25.64 25.64 24.64 2,400 10,300 -0.2
21/09/2022
25.64
 28,700 25.91 25.91 24.59 1,300 22,710 -0.6
20/09/2022
25.91
 800 25.77 26.23 25.91 100 5 0.0

Chính sách bảo mật | Điều khoản sử dụng |