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)
26/11/2021
25.80
 49,000 25.97 26.02 25.45 200 5,200 -0.1
25/11/2021
25.97
 48,800 25.97 26.15 25.84 800 13,200 -0.4
24/11/2021
25.97
 44,500 26.15 26.41 25.89 2,600 14,600 -0.4
23/11/2021
26.15
 37,800 25.80 26.41 25.19 8,000 800 0.2
22/11/2021
25.80
 112,100 26.15 26.15 25.11 43,800 7,700 1.1
19/11/2021
26.15
 113,300 27.23 27.27 25.58 46,400 8,400 1.2
18/11/2021
27.23
 72,100 27.71 27.71 27.14 17,600 10,800 0.2
17/11/2021
27.71
 162,900 27.71 28.05 27.23 96,800 132,800 -1.1
16/11/2021
27.71
 101,500 27.36 27.71 27.10 8,500 5,900 0.1
15/11/2021
27.36
 92,800 27.53 27.66 27.27 1,900 12,400 -0.3
12/11/2021
27.53
 59,400 27.97 28.01 27.45 16,100 10,200 0.2
11/11/2021
27.97
 137,000 27.40 28.48 27.71 6,800 17,100 -0.3
10/11/2021
27.40
 85,900 27.45 27.45 27.06 17,400 9,200 0.3
09/11/2021
27.45
 87,100 27.06 28.14 26.97 39,400 11,000 0.9
08/11/2021
27.06
 86,200 26.97 27.27 26.84 28,400 1,200 0.9
05/11/2021
26.97
 73,800 26.93 27.27 26.75 30,300 18,300 0.4
04/11/2021
26.93
 52,100 26.84 27.10 26.67 4,500 600 0
03/11/2021
26.84
 193,200 27.19 27.71 26.58 21,100 1,200 0.6
02/11/2021
27.19
 119,100 27.10 27.49 26.97 3,000 15,200 -0.4
01/11/2021
27.10
 77,900 27.66 27.88 27.10 2,500 13,800 -0.4
29/10/2021
27.66
 136,300 27.36 27.71 26.84 22,700 19,000 0.1
28/10/2021
27.36
 223,000 26.15 27.36 26.23 77,500 29,400 1.5
27/10/2021
26.15
 98,900 26.41 26.84 25.97 4,300 10,100 -0.2
26/10/2021
26.41
 139,600 26.49 26.49 26.06 15,200 23,000 -0.2
25/10/2021
26.49
 179,600 25.89 27.27 26.02 4,800 18,700 -0.4
22/10/2021
25.89
 83,000 25.63 25.93 25.41 2,200 800 0.0
21/10/2021
25.63
 54,800 25.89 25.97 25.37 0 1,900 -0.1
20/10/2021
25.89
 176,600 26.41 26.75 25.11 42,000 26,500 0.5
19/10/2021
26.41
 308,000 24.98 26.71 24.85 49,700 53,600 -0.1
18/10/2021
24.98
 104,000 25.06 25.19 24.85 40,100 45,200 -0.1
15/10/2021
25.06
 143,900 24.85 25.45 24.85 26,000 35,000 -0.3
14/10/2021
24.85
 104,800 24.93 25.19 24.76 113,100 27,200 2.4
13/10/2021
24.93
 73,900 24.59 25.11 24.59 7,900 2,400 0.2
12/10/2021
24.59
 136,000 24.98 25.06 24.55 56,600 27,000 0.8
11/10/2021
24.98
 94,800 24.93 25.11 24.59 27,200 1,800 0.7
08/10/2021
24.93
 92,800 25.28 25.54 24.68 7,000 44,400 -1.1
07/10/2021
25.28
 238,900 24.76 25.54 24.55 17,800 60,700 -1.2
06/10/2021
24.76
 144,200 24.93 25.02 24.37 20,800 55,200 -1.0
05/10/2021
24.93
 82,500 24.63 24.93 24.37 42,300 50,300 -0.2
04/10/2021
24.63
 117,300 24.68 25.54 24.24 309,800 40,700 7.5
01/10/2021
24.68
 663,800 24.93 24.93 24.24 493,000 498,400 -0.1
30/09/2021
24.93
 111,300 25.19 25.19 24.46 42,400 61,100 -0.5
29/09/2021
25.19
 129,000 25.19 26.41 24.29 39,800 26,900 0.4
28/09/2021
25.19
 175,800 23.55 25.19 23.12 56,200 15,400 1.2
27/09/2021
23.55
 184,200 24.76 24.80 23.55 7,800 89,600 -2.3
24/09/2021
24.76
 149,900 25.11 25.50 24.76 12,600 3,400 0.3
23/09/2021
25.11
 305,700 25.76 26.75 24.98 8,400 73,500 -1.9
22/09/2021
25.76
 360,700 24.20 25.76 24.50 17,700 20,000 -0.1
21/09/2021
24.20
 276,900 23.25 24.20 22.51 66,100 9,500 1.6
20/09/2021
23.25
 311,500 23.90 24.24 23.20 13,800 181,700 -4.6
17/09/2021
23.90
 114,500 23.72 24.16 23.64 4,000 18,800 -0.4
16/09/2021
23.72
 230,700 23.12 23.81 22.42 37,300 139,200 -2.7
15/09/2021
23.12
 117,400 22.51 23.25 21.99 49,500 42,900 0.2
14/09/2021
22.51
 93,200 22.99 23.38 22.16 18,800 20,000 -0.0
13/09/2021
22.99
 115,500 23.68 23.81 22.90 15,300 33,700 -0.5
10/09/2021
23.68
 105,000 23.38 23.90 23.38 20,700 20,300 0.0
09/09/2021
23.38
 141,000 24.24 24.24 23.20 17,200 31,900 -0.4
08/09/2021
24.24
 109,600 23.55 24.24 23.55 50,400 21,400 0.8
07/09/2021
23.55
 132,900 24.68 24.68 23.55 9,700 45,100 -1.0
06/09/2021
24.68
 536,700 24.76 24.76 23.03 328,200 352,000 -0.6
01/09/2021
24.76
 181,500 25.45 25.54 24.42 8,500 46,800 -1.1
31/08/2021
25.45
 174,400 25.45 25.45 24.24 9,800 47,800 -1.1
30/08/2021
25.45
 308,400 24.16 25.54 23.38 12,200 205,700 -5.4
27/08/2021
24.16
 506,100 22.60 24.16 21.86 273,200 157,700 3.2
26/08/2021
22.60
 184,000 21.64 22.94 21.26 81,600 53,500 0.7
25/08/2021
21.64
 48,900 21.86 21.86 21.26 19,100 24,800 -0.1
24/08/2021
21.86
 251,200 20.43 21.86 19.83 212,600 60,300 3.7
23/08/2021
20.43
 146,800 20.78 21.64 20.43 47,700 31,400 0.4
20/08/2021
20.78
 268,600 22.16 22.25 20.78 37,900 32,200 0.1
19/08/2021
22.16
 102,400 22.68 22.68 22.08 700 28,300 -0.7
18/08/2021
22.68
 126,300 22.16 22.86 22.25 39,600 23,800 0.4
17/08/2021
22.16
 149,500 23.12 23.12 22.16 14,600 35,100 -0.5
16/08/2021
23.12
 183,200 23.12 23.12 22.42 28,000 55,500 -0.7
13/08/2021
23.12
 161,700 22.94 23.20 22.16 45,100 35,000 0.1
12/08/2021
22.94
 337,900 21.90 22.94 21.47 98,200 59,700 1.0
11/08/2021
21.90
 138,200 22.42 22.60 21.90 60,300 54,400 0.2
10/08/2021
22.42
 244,900 21.56 22.42 21.56 113,300 51,100 1.6
09/08/2021
21.56
 217,300 20.61 21.56 20.17 47,600 31,100 0.4
06/08/2021
20.61
 206,600 20.95 21.13 20.26 106,300 31,900 1.8
05/08/2021
20.95
 207,800 20.87 21.21 20.04 64,000 63,900 0.0
04/08/2021: Cổ tức tiền mặt tỉ lệ: 12%
04/08/2021
20.87
 263,100 20.61 21.60 20.78 110,700 46,700 1.6
03/08/2021
20.61
 460,100 19.37 20.61 19.37 54,700 34,500 0.5
02/08/2021
19.37
 194,500 19.00 19.78 19.08 4,800 59,700 -1.3
30/07/2021
19.00
 86,300 18.59 19.33 18.59 18,700 24,900 -0.1
29/07/2021
18.59
 180,600 18.71 19.37 18.30 45,700 129,300 -1.9
28/07/2021
18.71
 179,400 19.70 19.78 18.71 36,200 86,300 -1.1
27/07/2021
19.70
 146,800 20.11 20.11 19.12 37,100 57,900 -0.5
26/07/2021
20.11
 83,400 19.04 20.11 18.59 10,300 35,900 -0.6
23/07/2021
19.04
 142,400 19.95 20.52 19.04 31,000 61,600 -0.7
22/07/2021
19.95
 256,900 19.20 20.15 19.04 103,100 77,400 0.6
21/07/2021
19.20
 147,600 19.62 19.66 19.12 85,000 63,500 0.5
20/07/2021
19.62
 294,300 18.63 19.62 18.01 248,200 107,200 3.3
19/07/2021
18.63
 231,900 18.87 19.37 17.89 143,700 89,000 1.2
16/07/2021
18.87
 123,300 18.55 18.96 18.13 112,100 35,000 1.7
15/07/2021
18.55
 156,900 17.64 18.55 17.14 120,900 122,300 -0.0
14/07/2021
17.64
 128,500 18.13 18.22 17.31 59,300 80,900 -0.4
13/07/2021
18.13
 43,700 18.09 18.22 17.72 100 9,000 -0.2
12/07/2021
18.09
 197,300 18.71 18.87 17.43 134,200 50,600 1.8
09/07/2021
18.71
 110,500 18.71 18.87 18.38 52,600 22,000 0.7
08/07/2021
18.71
 114,900 18.79 18.87 18.42 55,900 22,700 0.6

Chính sách bảo mật | Điều khoản sử dụng |