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

31.20
0.75
(2.46%)
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)
26/04/2022
26.97
 44,200 27.06 27.06 25.19 4,100 100 0.1
25/04/2022
27.06
 57,400 29.05 29.05 27.06 1,100 4,600 -0.1
22/04/2022
29.05
 84,900 30.30 32.03 28.57 5,400 11,900 -0.2
21/04/2022
30.30
 122,300 30.13 31.17 28.57 4,800 5,600 -0.0
20/04/2022
30.13
 46,200 30.74 30.74 28.74 4,300 0 0.1
19/04/2022
30.74
 87,500 30.74 31.86 28.74 3,000 5,800 -0.1
18/04/2022
30.74
 102,800 30.74 31.08 29.87 6,800 26,300 -0.7
15/04/2022
30.74
 157,600 28.87 30.87 28.40 3,700 21,100 -0.3
14/04/2022
28.87
 25,000 28.48 29.26 28.40 8,400 5,000 0.1
13/04/2022
28.48
 15,000 27.71 29.44 27.71 600 100 0.0
12/04/2022
27.71
 62,700 29.00 29.26 27.06 15,700 0 0.5
08/04/2022
29.00
 79,800 29.96 30.30 28.83 17,200 0 0.6
07/04/2022
29.96
 38,700 30.95 31.13 29.57 300 14,000 -0.5
06/04/2022
30.95
 54,800 30.91 31.17 29.91 4,500 8,200 -0.1
05/04/2022
30.91
 117,800 30.74 31.77 28.66 2,300 4,700 -0.1
04/04/2022
30.74
 71,500 30.22 31.51 30.22 5,500 15,500 -0.4
01/04/2022
30.22
 74,500 29.87 30.48 29.87 1,000 10,800 -0.3
31/03/2022
29.87
 52,100 30.00 30.04 29.44 17,700 13,600 0.1
30/03/2022
30.00
 140,200 28.57 30.30 28.05 63,300 2,400 2.0
29/03/2022
28.57
 86,200 27.92 28.57 26.84 9,200 5,100 0.1
28/03/2022
27.92
 76,800 29.00 29.09 27.71 9,800 2,000 0.3
25/03/2022
29.00
 50,500 29.26 30.30 28.57 10,100 3,300 0.2
24/03/2022
29.26
 62,200 28.83 29.44 28.83 4,800 4,300 0.0
23/03/2022
28.83
 115,000 27.62 29.26 26.88 100 1,900 -0.1
22/03/2022
27.62
 127,500 27.40 28.05 27.45 8,000 23,100 -0.5
21/03/2022
27.40
 279,500 25.63 27.40 25.71 76,100 118,400 -1.3
18/03/2022
25.63
 49,100 25.54 25.76 25.45 0 1,100 -0.0
17/03/2022
25.54
 32,300 25.37 25.58 25.11 0 900 -0.0
16/03/2022
25.37
 13,000 25.11 25.80 25.02 800 1,100 -0.0
15/03/2022
25.11
 15,500 25.41 25.41 24.68 400 1,200 -0.0
14/03/2022
25.41
 23,400 25.37 25.50 24.76 100 4,900 -0.1
11/03/2022
25.37
 10,400 25.24 25.63 25.02 100 1,100 -0.0
10/03/2022
25.24
 64,600 25.06 25.54 25.11 2,500 10,300 -0.2
09/03/2022
25.06
 79,400 25.24 25.32 23.68 0 1,000 -0.0
08/03/2022
25.24
 39,500 25.50 25.76 25.24 0 3,000 -0.1
07/03/2022
25.50
 41,800 25.71 25.71 25.11 6,100 8,800 -0.1
04/03/2022
25.71
 61,400 25.71 26.15 25.37 22,200 7,000 0.5
03/03/2022
25.71
 34,000 25.71 26.10 24.24 1,800 1,000 0.0
02/03/2022
25.71
 56,500 25.89 26.23 25.67 13,300 2,200 0.3
01/03/2022
25.89
 74,900 25.89 25.97 25.58 0 4,500 -0.1
28/02/2022
25.89
 46,400 25.71 25.97 25.50 29,300 1,600 0.8
25/02/2022
25.71
 27,500 25.06 25.80 25.02 10,300 0 0.3
24/02/2022
25.06
 71,600 25.76 25.80 24.93 15,500 29,300 -0.4
23/02/2022
25.76
 27,700 25.80 25.84 25.37 100 300 -0.0
22/02/2022
25.80
 31,200 25.54 25.89 25.50 15,000 600 0.4
21/02/2022
25.54
 42,400 25.28 25.93 25.32 0 100 -0.0
18/02/2022
25.28
 41,200 25.80 25.80 25.28 100 7,600 -0.2
17/02/2022
25.80
 11,700 25.97 25.97 25.50 1,000 1,800 -0.0
16/02/2022
25.97
 28,400 25.89 26.02 24.68 1,500 400 0.0
15/02/2022
25.89
 10,200 25.97 26.06 25.37 200 1,900 -0.1
14/02/2022
25.97
 50,500 26.19 26.19 25.63 2,000 0 0.1
11/02/2022
26.19
 67,400 26.15 26.41 25.97 46,400 0 1.4
10/02/2022
26.15
 52,500 25.97 26.41 25.63 23,200 2,000 0.6
09/02/2022
25.97
 85,800 25.37 26.06 25.37 56,800 100 1.7
08/02/2022
25.37
 25,800 25.54 25.97 25.28 2,900 0 0.1
07/02/2022
25.54
 36,800 26.32 26.36 25.54 4,100 2,100 0.1
28/01/2022
26.32
 67,600 25.02 26.41 24.07 39,900 700 1.2
27/01/2022
25.02
 370,000 24.63 25.02 23.90 265,500 362,500 -2.7
26/01/2022
24.63
 26,300 24.16 24.72 23.98 4,700 1,500 0.1
25/01/2022
24.16
 23,800 23.81 24.20 22.94 5,300 7,500 -0.1
24/01/2022
23.81
 11,700 25.11 25.11 23.68 5,100 2,000 0.1
21/01/2022
25.11
 76,500 23.46 25.11 22.86 40,300 38,800 0.1
20/01/2022
23.46
 75,300 24.24 24.68 23.38 27,200 110,300 -2.3
19/01/2022
24.24
 21,600 24.68 24.98 24.24 10,300 1,900 0.2
18/01/2022
24.68
 54,400 25.11 25.41 24.24 800 1,400 -0.0
17/01/2022
25.11
 22,200 25.50 25.50 25.02 2,500 9,900 -0.2
14/01/2022
25.50
 20,200 25.58 25.71 25.19 2,300 900 0.0
13/01/2022
25.58
 86,000 25.11 25.58 25.19 54,600 9,000 1.3
12/01/2022
25.11
 27,200 25.28 25.28 24.24 500 2,000 -0.0
11/01/2022
25.28
 48,900 25.32 25.54 25.11 400 200 0.0
10/01/2022
25.32
 83,500 25.28 26.02 25.19 800 5,500 0
07/01/2022
25.28
 68,300 25.37 25.37 25.11 200 16,600 -0.5
06/01/2022
25.37
 16,700 25.32 25.54 25.11 3,300 6,000 -0.1
05/01/2022
25.32
 49,200 25.32 25.71 25.02 20,500 4,300 0.5
04/01/2022
25.32
 29,400 25.84 25.89 25.28 300 1,400 -0.0
31/12/2021
25.84
 56,900 25.54 25.97 24.80 50,300 2,500 1.4
30/12/2021
25.54
 43,200 25.45 25.54 25.06 34,200 100 1.0
29/12/2021
25.45
 23,800 25.02 25.54 24.50 15,000 900 0.4
28/12/2021
25.02
 44,600 25.02 25.02 24.42 26,500 11,500 0.4
27/12/2021
25.02
 43,500 25.37 25.37 23.59 1,100 14,300 -0.4
24/12/2021
25.37
 20,200 25.19 25.54 24.80 6,200 1,200 0.1
23/12/2021
25.19
 63,200 25.28 25.28 24.24 18,300 17,300 0.0
22/12/2021
25.28
 53,000 25.67 25.80 25.11 100 6,100 -0.2
21/12/2021
25.67
 48,300 25.54 25.76 25.19 800 1,600 -0.0
20/12/2021
25.54
 44,700 25.37 25.54 24.93 6,000 8,000 -0.1
17/12/2021
25.37
 78,400 25.24 25.37 24.89 11,200 30,200 -0.5
16/12/2021
25.24
 22,300 25.45 25.54 25.11 5,300 12,800 -0.2
15/12/2021
25.45
 27,500 25.63 25.71 25.37 5,900 100 0.2
14/12/2021
25.63
 66,600 25.24 25.63 25.15 24,700 400 0.7
13/12/2021
25.24
 47,000 25.54 25.54 25.02 2,200 33,700 -0.9
10/12/2021
25.54
 25,500 25.54 25.54 25.11 600 13,200 -0.4
09/12/2021
25.54
 13,800 24.98 25.84 24.98 0 1,900 -0.1
08/12/2021
24.98
 13,700 25.54 25.54 24.85 500 800 -0.0
07/12/2021
25.54
 67,100 24.76 25.54 23.85 32,500 28,100 0.2
06/12/2021
24.76
 43,900 25.11 25.11 24.63 22,800 5,400 0.5
03/12/2021
25.11
 37,700 25.58 25.63 25.11 400 3,900 -0.1
02/12/2021
25.58
 45,800 25.97 25.97 25.15 24,500 37,700 -0.4
01/12/2021
25.97
 14,300 26.67 26.67 25.80 4,000 3,700 0.0
30/11/2021
26.67
 92,200 25.45 26.80 25.06 31,700 3,500 0.9
29/11/2021
25.45
 75,100 25.80 25.80 24.76 0 26,500 -0.7

Chính sách bảo mật | Điều khoản sử dụng |