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)
07/07/2021
18.79
 176,900 18.30 18.79 17.47 49,600 31,000 0.4
06/07/2021
18.30
 206,400 19.29 19.29 18.30 45,600 67,700 -0.5
05/07/2021
19.29
 126,300 18.96 19.29 18.79 34,200 25,200 0.2
02/07/2021
18.96
 73,400 18.63 19.16 18.63 26,600 16,200 0.2
01/07/2021
18.63
 310,000 19.04 19.29 18.55 47,800 248,400 -4.5
30/06/2021
19.04
 113,900 19.37 19.62 18.96 44,400 25,000 0.5
29/06/2021
19.37
 178,800 19.12 19.70 19.20 48,600 31,000 0.4
28/06/2021
19.12
 89,800 18.75 19.53 18.75 1,300 24,000 -0.5
25/06/2021
18.75
 161,300 18.55 19.29 18.38 16,200 43,800 -0.6
24/06/2021
18.55
 91,500 18.75 18.79 18.55 2,100 18,700 -0.4
23/06/2021
18.75
 129,700 19.20 19.37 18.71 200 20,000 -0.5
22/06/2021
19.20
 129,700 19.12 19.70 19.16 2,100 26,200 -0.6
21/06/2021
19.12
 215,600 19.82 19.82 19.12 14,500 46,300 -0.7
18/06/2021
19.82
 185,400 19.82 20.36 19.62 41,400 32,400 0.2
17/06/2021
19.82
 160,700 20.61 20.61 19.66 1,800 34,100 -0.8
16/06/2021
20.61
 306,400 20.28 21.22 19.08 74,900 44,500 0.8
15/06/2021
20.28
 275,100 20.15 20.56 20.07 55,000 42,900 0.3
14/06/2021
20.15
 390,300 19.00 20.32 19.37 167,200 9,100 3.8
11/06/2021
19.00
 352,100 18.42 19.70 18.63 104,300 37,100 1.6
10/06/2021
18.42
 196,100 17.80 18.42 17.80 30,600 34,500 -0.1
09/06/2021
17.80
 96,700 17.43 18.13 17.56 37,000 55,800 -0.4
08/06/2021
17.43
 160,700 18.22 18.46 17.31 93,300 36,500 1.3
07/06/2021
18.22
 195,600 18.05 18.55 18.05 20,300 41,000 -0.5
04/06/2021
18.05
 174,300 18.09 18.38 17.72 73,400 46,800 0.6
03/06/2021
18.09
 264,800 17.02 18.17 17.06 92,400 43,700 1.1
02/06/2021
17.02
 90,100 16.65 17.02 16.65 16,700 20,000 -0.1
01/06/2021
16.65
 34,600 16.69 16.81 16.48 1,600 8,000 -0.1
31/05/2021
16.69
 54,400 16.69 16.77 16.48 6,600 11,300 -0.1
28/05/2021
16.69
 57,600 16.57 16.73 16.53 0 17,400 -0.3
27/05/2021
16.57
 59,900 16.77 16.81 16.53 1,600 14,600 -0.3
26/05/2021
16.77
 48,700 16.81 16.86 16.57 0 10,800 -0.2
25/05/2021
16.81
 56,000 16.65 16.90 16.65 1,500 12,500 -0.2
24/05/2021
16.65
 78,800 16.48 16.81 16.57 0 17,600 -0.4
21/05/2021
16.48
 36,700 16.48 16.65 16.28 200 7,900 -0.2
20/05/2021
16.48
 6,600 16.57 16.61 16.28 0 2,200 -0.0
19/05/2021
16.57
 19,100 16.53 16.81 16.48 1,000 1,100 -0.0
18/05/2021
16.53
 57,900 16.53 17.02 16.48 14,700 18,200 -0.1
17/05/2021
16.53
 29,100 16.86 16.90 16.48 7,800 11,400 -0.1
14/05/2021
16.86
 18,000 16.98 17.06 16.86 1,400 7,300 -0.1
13/05/2021
16.98
 49,200 16.81 17.31 16.73 17,000 12,200 0.1
12/05/2021
16.81
 7,700 16.90 16.90 16.65 1,100 1,500 -0.0
11/05/2021
16.90
 33,800 16.57 16.90 16.48 5,700 6,600 -0.0
10/05/2021
16.57
 96,800 16.90 16.90 16.36 20,500 39,200 -0.4
07/05/2021
16.90
 138,400 16.98 17.10 16.65 92,800 45,900 1.0
06/05/2021
16.98
 23,200 16.94 17.14 16.94 13,300 5,600 0.2
05/05/2021
16.94
 61,300 16.81 17.31 16.65 30,000 12,200 0.4
04/05/2021
16.81
 60,000 17.06 17.06 16.69 15,600 27,200 -0.2
29/04/2021
17.06
 29,700 16.94 17.23 16.98 13,500 6,400 0.1
28/04/2021
16.94
 68,000 16.94 17.10 16.77 24,600 35,800 -0.2
27/04/2021
16.94
 26,500 16.98 17.14 16.81 11,000 5,800 0.1
26/04/2021
16.98
 44,900 17.23 17.23 16.90 14,900 11,200 0.1
23/04/2021
17.23
 55,300 17.23 17.39 17.06 40,800 15,900 0.5
22/04/2021
17.23
 77,600 17.31 17.56 17.23 34,200 11,800 0.5
20/04/2021
17.31
 50,400 17.64 18.09 17.31 10,000 9,700 0.0
19/04/2021
17.64
 65,900 17.72 18.13 17.35 21,400 10,000 0.2
16/04/2021
17.72
 51,300 17.93 18.22 17.72 500 10,100 -0.2
15/04/2021
17.93
 18,700 18.13 18.38 17.89 3,000 4,700 -0.0
14/04/2021
18.13
 59,000 18.13 18.13 17.89 2,000 15,000 -0.3
13/04/2021
18.13
 55,500 18.42 18.55 18.05 12,300 10,800 0.0
12/04/2021
18.42
 152,100 18.09 18.71 18.09 90,600 42,900 1.1
09/04/2021
18.09
 57,100 18.13 18.30 17.97 2,400 11,900 -0.2
08/04/2021
18.13
 38,100 18.55 18.71 18.13 2,400 4,500 -0.0
07/04/2021
18.55
 120,000 18.46 18.63 18.38 10,500 31,900 -0.5
06/04/2021
18.46
 57,000 18.01 18.46 17.93 2,200 2,000 0.0
05/04/2021
18.01
 53,800 18.05 18.13 17.97 2,100 3,600 -0.0
02/04/2021
18.05
 58,400 17.80 18.30 17.76 3,700 1,700 0.0
01/04/2021
17.80
 52,300 17.72 17.97 17.64 1,100 10,500 -0.2
31/03/2021
17.72
 67,700 17.97 17.97 17.68 0 21,000 -0.5
30/03/2021
17.97
 47,900 18.30 18.30 17.93 19,800 10,900 0.2
29/03/2021
18.30
 78,700 17.56 18.30 17.39 637,300 630,100 0.2
26/03/2021
17.56
 72,200 17.72 17.76 17.14 11,600 18,400 -0.1
25/03/2021
17.72
 73,600 17.47 18.09 17.47 400 18,800 -0.4
24/03/2021
17.47
 118,200 18.30 18.30 17.47 35,000 15,000 0.4
23/03/2021
18.30
 61,800 18.55 18.55 18.13 34,200 10,500 0.5
22/03/2021
18.55
 70,500 18.55 18.79 18.55 15,400 18,600 -0.1
19/03/2021
18.55
 92,200 18.50 18.63 18.30 8,000 15,100 -0.2
18/03/2021
18.50
 43,700 18.50 18.75 18.42 6,800 9,000 -0.0
17/03/2021
18.50
 97,300 18.55 18.67 18.42 30,500 23,200 0.2
16/03/2021
18.55
 130,000 18.83 18.87 18.55 31,100 14,900 0.4
15/03/2021
18.83
 135,000 18.67 18.96 18.63 4,500 13,900 -0.2
12/03/2021
18.67
 203,800 18.30 18.79 18.38 0 15,000 -0.3
11/03/2021
18.30
 91,000 18.50 18.63 18.13 8,900 14,800 -0.1
10/03/2021
18.50
 256,100 17.31 18.50 17.47 427,000 435,700 -0.2
09/03/2021
17.31
 109,700 17.19 17.39 16.94 2,800 17,400 -0.3
08/03/2021
17.19
 93,300 16.98 17.31 16.98 11,100 43,400 -0.7
05/03/2021
16.98
 74,400 16.90 17.14 16.73 400 22,000 -0.4
04/03/2021
16.90
 64,400 17.31 17.47 16.81 6,600 14,000 -0.2
03/03/2021
17.31
 74,500 17.35 17.51 17.31 5,400 19,800 -0.3
02/03/2021
17.35
 53,900 17.31 17.56 17.27 5,700 1,000 0.1
01/03/2021
17.31
 59,100 17.02 17.56 17.02 1,500 14,300 -0.3
26/02/2021
17.02
 40,200 17.06 17.27 16.65 5,200 9,800 -0.1
25/02/2021
17.06
 99,000 17.19 17.31 16.98 6,200 13,000 -0.1
24/02/2021
17.19
 95,100 17.47 17.80 17.14 7,500 21,600 -0.3
23/02/2021
17.47
 74,400 17.43 17.56 17.31 2,900 100 0.1
22/02/2021
17.43
 117,900 17.23 17.72 17.19 14,700 34,700 -0.4
19/02/2021
17.23
 65,600 16.77 17.31 16.73 3,500 39,300 -0.7
18/02/2021
16.77
 82,500 16.81 16.94 16.65 2,900 41,000 -0.8
17/02/2021
16.81
 91,400 16.48 17.31 16.48 14,800 76,800 -1.3
09/02/2021
16.48
 27,100 16.15 16.73 16.15 2,700 11,000 -0.2
08/02/2021
16.15
 97,500 17.06 17.06 16.07 5,000 41,900 -0.7

Chính sách bảo mật | Điều khoản sử dụng |