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

30.75
0.30
(0.99%)
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)
19/09/2022
25.77
 24,100 26.59 26.59 25.77 2,500 0 0.1
16/09/2022
26.59
 2,900 26.36 27.09 25.64 20 200 -0.0
15/09/2022
26.36
 15,300 26.36 26.45 25.55 8,300 2,030 0.0
14/09/2022: Cổ tức tiền mặt tỉ lệ: 15%
14/09/2022
26.36
 11,500 27.27 27.27 25.50 1,542 0 0.1
13/09/2022
27.27
 39,500 26.58 27.27 26.54 33,600 26,400 0.1
12/09/2022
26.58
 12,800 26.84 26.84 26.58 4,400 0 -0.1
09/09/2022
26.84
 48,200 25.97 26.84 25.97 200 2,200 -0.1
08/09/2022
25.97
 3,700 26.49 26.75 25.97 300 100 0.0
07/09/2022
26.49
 24,600 26.36 27.19 26.06 400 1,100 -0.0
06/09/2022
26.36
 7,100 27.01 27.10 26.06 600 1,200 -0.0
05/09/2022
27.01
 17,300 27.45 27.45 26.19 2,200 0 0.1
31/08/2022
27.45
 37,200 26.10 27.62 26.10 29,000 0 0.9
30/08/2022
26.10
 9,400 26.23 26.41 25.97 700 0 0.0
29/08/2022
26.23
 11,900 26.41 26.41 25.11 1,600 3,300 -0.1
26/08/2022
26.41
 49,200 25.89 26.49 25.15 29,400 10,000 0.6
25/08/2022
25.89
 20,000 25.97 25.97 25.54 400 1,300 -0.0
24/08/2022
25.97
 9,400 25.80 26.10 25.02 2,500 0 0.1
23/08/2022
25.80
 8,400 25.97 25.97 24.93 4,600 0 0.1
22/08/2022
25.97
 14,100 26.32 26.32 24.55 2,100 0 0.1
19/08/2022
26.32
 30,200 26.80 26.93 25.58 9,400 13,200 -0.1
18/08/2022
26.80
 11,500 26.28 27.71 26.23 10,500 2,600 0.2
17/08/2022
26.28
 50,800 26.23 26.36 26.06 41,600 38,000 0.1
16/08/2022
26.23
 47,500 26.36 26.36 25.58 16,800 500 0.5
15/08/2022
26.36
 96,000 25.97 26.36 25.63 41,300 26,700 0.4
12/08/2022
25.97
 82,100 24.68 26.10 24.24 73,500 0 2.2
11/08/2022
24.68
 95,200 24.68 24.85 24.33 43,100 0 1.2
10/08/2022
24.68
 28,300 24.76 25.02 24.11 6,800 17,000 -0.3
09/08/2022
24.76
 83,100 24.42 24.85 23.59 29,400 29,000 0.0
08/08/2022
24.42
 7,400 24.42 24.68 24.24 2,600 0 0.1
05/08/2022
24.42
 12,800 24.42 24.68 23.98 6,200 0 0.2
04/08/2022
24.42
 35,500 24.37 24.93 23.90 22,200 22,900 -0.0
03/08/2022
24.37
 33,200 24.37 24.42 23.81 4,300 13,600 -0.3
02/08/2022
24.37
 41,000 24.24 25.28 22.77 19,700 20,600 -0.0
01/08/2022
24.24
 19,200 24.68 24.68 23.59 900 0 0.0
29/07/2022
24.68
 127,100 23.64 24.68 23.20 52,000 33,000 0.5
28/07/2022
23.64
 14,100 23.55 23.64 22.94 5,800 2,600 0.1
27/07/2022
23.55
 17,200 23.25 23.72 23.07 6,100 4,000 0.1
26/07/2022
23.25
 800 23.38 23.38 22.81 300 0 0.0
25/07/2022
23.38
 30,900 23.25 24.16 23.12 27,400 3,700 0.6
22/07/2022
23.25
 48,100 23.12 23.38 23.12 4,100 0 -0.1
21/07/2022
23.12
 28,900 23.16 23.38 22.68 2,600 5,000 -0.1
20/07/2022
23.16
 13,000 23.16 24.24 22.60 3,500 7,000 -0.1
19/07/2022
23.16
 9,100 23.12 23.29 22.94 100 2,000 -0.1
18/07/2022
23.12
 28,900 23.12 23.29 22.77 800 10,200 -0.3
15/07/2022
23.12
 33,700 23.20 23.38 22.90 8,200 4,800 0.1
14/07/2022
23.20
 2,800 23.38 23.51 23.12 1,500 100 0.0
13/07/2022
23.38
 52,700 23.12 23.55 22.55 1,100 14,100 -0.4
12/07/2022
23.12
 9,900 23.03 23.33 22.51 1,700 0 0.0
11/07/2022
23.03
 8,400 23.33 23.33 22.51 2,400 0 0.1
08/07/2022
23.33
 9,300 23.20 23.38 22.99 1,200 0 0.1
07/07/2022
23.20
 10,400 23.29 23.29 22.73 900 0 0.0
06/07/2022
23.29
 16,700 23.38 23.68 22.64 500 9,000 -0.2
05/07/2022
23.38
 20,800 23.55 23.55 22.94 2,300 1,200 0.0
04/07/2022
23.55
 26,200 23.64 23.81 23.16 900 16,700 -0.4
01/07/2022
23.64
 8,000 24.42 24.42 23.20 200 0 0.0
30/06/2022
24.42
 38,700 24.07 24.50 23.20 34,800 200 1.0
29/06/2022
24.07
 16,200 23.90 24.16 22.94 11,700 0 0.3
28/06/2022
23.90
 20,100 24.07 24.16 23.20 8,900 100 0.2
27/06/2022
24.07
 35,300 23.55 24.24 22.77 15,900 12,000 0.1
24/06/2022
23.55
 33,100 23.55 23.59 23.03 8,200 10,000 -0.0
23/06/2022
23.55
 10,500 23.20 23.68 22.94 4,100 0 0.1
22/06/2022
23.20
 9,000 23.25 23.59 22.99 2,800 0 0.1
21/06/2022
23.25
 18,300 23.07 23.81 21.60 1,500 0 0.0
20/06/2022
23.07
 63,300 24.33 24.85 23.03 200 37,100 -1.0
17/06/2022
24.33
 38,800 25.11 25.11 23.81 200 1,000 -0.0
16/06/2022
25.11
 164,300 24.24 25.11 24.33 117,200 26,000 2.6
15/06/2022
24.24
 74,000 24.16 25.54 23.07 7,500 42,300 -1.0
14/06/2022
24.16
 30,400 24.33 24.42 23.51 1,900 2,000 -0.0
13/06/2022
24.33
 103,300 25.15 25.15 23.42 2,900 55,700 -1.5
10/06/2022
25.15
 67,000 25.15 25.54 24.24 16,700 0 0.5
09/06/2022
25.15
 50,400 25.54 25.54 24.68 1,200 28,000 -0.8
08/06/2022
25.54
 199,100 24.55 25.97 24.29 50,300 38,500 0.3
07/06/2022
24.55
 69,400 23.81 24.68 22.99 0 0 0
06/06/2022
23.81
 33,300 24.16 24.16 23.38 6,800 2,500 0.1
03/06/2022
24.16
 31,800 24.16 24.16 23.03 900 200 0.0
02/06/2022
24.16
 93,800 23.29 24.89 22.60 3,900 24,000 -0.6
01/06/2022
23.29
 32,600 24.11 24.11 23.29 300 0 0.0
31/05/2022
24.11
 74,800 23.85 24.24 23.51 14,500 25,000 -0.3
30/05/2022
23.85
 62,100 23.20 24.03 23.07 7,300 15,000 -0.2
27/05/2022
23.20
 87,200 23.25 23.25 22.73 7,700 59,200 -1.4
26/05/2022
23.25
 37,900 23.46 24.07 23.20 300 6,000 -0.2
25/05/2022
23.46
 70,500 23.12 23.81 22.51 3,800 25,800 -0.6
24/05/2022
23.12
 29,800 23.12 23.51 21.90 4,800 18,000 -0.4
23/05/2022
23.12
 50,600 22.86 23.72 22.38 700 32,500 -0.8
20/05/2022
22.86
 67,400 23.72 23.98 22.51 5,000 24,600 -0.5
19/05/2022
23.72
 53,300 24.24 24.24 22.86 400 39,000 -1.1
18/05/2022
24.24
 26,900 24.11 24.85 24.07 6,500 12,400 -0.2
17/05/2022
24.11
 45,100 22.55 24.11 21.90 8,000 0 0.2
16/05/2022
22.55
 99,700 24.07 25.45 22.42 17,700 33,900 -0.4
13/05/2022
24.07
 66,100 25.06 25.06 23.33 4,700 0 0.1
12/05/2022
25.06
 63,900 26.93 26.93 25.06 1,800 1,200 0.0
11/05/2022
26.93
 16,900 27.27 27.71 25.97 1,200 0 0.0
10/05/2022
27.27
 93,500 26.28 27.27 24.46 200 2,800 -0.1
09/05/2022
26.28
 40,600 28.22 28.22 26.28 300 0 0.0
06/05/2022
28.22
 88,100 29.26 29.96 27.79 5,900 35,700 -1.0
05/05/2022
29.26
 28,800 29.35 29.44 28.57 700 400 0.0
04/05/2022
29.35
 32,700 28.79 29.61 27.88 1,000 2,200 -0.0
29/04/2022
28.79
 64,400 27.10 28.96 26.41 11,300 100 0.4
28/04/2022
27.10
 21,700 26.97 27.71 26.41 10,800 0 0.3
27/04/2022
26.97
 21,600 26.97 27.71 25.97 1,100 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |