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

34.40
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
(2024-12-18) 		0.30 0.88% 544,200 -34,199 -1.1
33.45
34.45
34.40
2 tháng
(2024-11-18) 		1.15 3.46% 1,159,400 99,201 3.5
32.35
34.95
34.40
3 tháng
(2024-10-21) 		3.35 10.79% 1,713,000 400,551 13.1
31.05
34.95
34.40
6 tháng
(2024-07-22) 		-0.03 -0.10% 5,383,200 515,651 16.1
30.45
36.06
34.40
12 tháng
(2024-01-23) 		8.84 34.57% 18,429,700 1,600,564 48.9
25.37
36.87
34.40
24 tháng
(2023-01-30) 		10.04 41.20% 44,192,500 -1,453,925 -36.1
22.46
36.87
34.40
36 tháng
(2022-02-07) 		8.86 34.69% 53,660,100 -725,852 -16.5
19.86
36.87
34.40
60 tháng
(2020-02-13) 		13.65 65.80% 103,264,310 -2,089,612 -41.1
12.91
36.87
34.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2020
15.09
 96,140 15.17 15.20 14.89 5,000 30,000 -0.5
25/08/2020
15.17
 155,100 14.77 15.36 14.81 0 20,000 -0.4
24/08/2020
14.77
 118,220 14.41 14.89 14.33 9,000 10,000 -0.0
21/08/2020
14.41
 115,650 13.86 14.61 13.70 15,000 22,000 -0.1
20/08/2020
13.86
 65,480 13.82 13.98 13.62 5,000 52,200 -0.8
19/08/2020
13.82
 71,720 13.82 13.86 13.54 6,500 50,000 -0.7
18/08/2020
13.82
 58,050 13.86 13.98 13.46 10,000 13,000 -0.0
17/08/2020
13.86
 23,690 14.02 14.21 13.78 400 0 0.0
14/08/2020
14.02
 97,540 14.14 14.18 13.86 240,000 265,000 -0.4
13/08/2020
14.14
 58,120 14.21 14.21 14.02 23,100 24,220 -0.0
12/08/2020
14.21
 45,890 14.41 14.41 14.10 5,100 24,000 -0.3
11/08/2020
14.41
 60,380 14.57 14.57 14.25 10,800 20,000 -0.2
10/08/2020
14.57
 33,000 14.53 14.73 14.41 5,000 15,000 -0.2
07/08/2020
14.53
 70,200 14.25 14.73 14.25 10,200 23,000 -0.2
06/08/2020
14.25
 71,500 13.82 14.25 13.70 19,420 20,000 -0.0
05/08/2020
13.82
 26,820 13.78 13.98 13.62 1,100 10,000 -0.2
04/08/2020
13.78
 64,500 13.30 13.94 13.34 8,150 22,000 -0.2
03/08/2020
13.30
 33,950 13.07 13.30 12.99 6,000 10,000 -0.1
31/07/2020
13.07
 34,640 13.30 13.30 12.83 8,000 15,000 -0.1
30/07/2020
13.30
 35,130 13.34 13.34 12.75 24,400 10,000 0.2
29/07/2020
13.34
 78,610 13.26 13.34 12.35 24,400 10,000 0.2
28/07/2020
13.26
 68,180 12.91 13.34 12.27 10,030 16,500 -0.1
27/07/2020
12.91
 87,350 13.86 13.86 12.91 41,000 12,000 0.5
24/07/2020
13.86
 97,060 14.61 14.61 13.62 43,000 10,000 0.6
23/07/2020
14.61
 66,360 14.73 14.73 14.37 19,500 21,990 -0.0
22/07/2020
14.73
 53,690 14.85 14.85 14.53 22,000 39,000 -0.3
21/07/2020
14.85
 43,630 14.85 14.85 14.57 5,600 17,000 -0.2
20/07/2020
14.85
 33,050 15.05 15.05 14.77 7,000 10,000 -0.1
17/07/2020
15.05
 52,180 15.28 15.28 14.89 5,000 32,690 -0.5
16/07/2020
15.28
 62,050 15.28 15.28 14.97 4,000 30,000 -0.5
15/07/2020
15.28
 46,660 15.44 15.44 15.13 8,000 20,000 -0.2
14/07/2020
15.44
 42,440 15.36 15.48 15.17 15,000 28,000 -0.2
13/07/2020
15.36
 55,590 15.24 15.48 15.17 12,000 22,820 -0.2
10/07/2020
15.24
 78,470 15.40 15.40 15.05 15,090 15,180 -0.0
09/07/2020
15.40
 57,380 15.40 15.40 15.24 18,180 27,000 -0.2
08/07/2020
15.40
 34,880 15.44 15.44 15.17 13,000 20,000 -0.1
07/07/2020
15.44
 47,280 15.60 15.60 15.20 13,000 25,500 -0.2
06/07/2020
15.60
 41,070 15.64 15.64 15.36 12,000 22,000 -0.2
03/07/2020
15.64
 61,570 15.76 15.76 15.32 15,900 26,000 -0.2
02/07/2020
15.76
 29,250 15.76 15.76 15.40 10,000 10,000 0.0
01/07/2020
15.76
 22,920 15.76 15.76 15.20 12,700 10,000 0.1
30/06/2020
15.76
 77,930 15.68 15.76 14.81 45,000 10,000 0.7
29/06/2020
15.68
 85,950 16.19 16.19 15.09 26,000 0 0.5
26/06/2020
16.19
 56,660 16.23 16.23 15.96 7,000 20,000 -0.3
25/06/2020
16.23
 63,310 16.39 16.39 15.92 16,000 10 0.3
24/06/2020
16.39
 46,440 16.55 16.55 16.12 6,500 20,000 -0.3
23/06/2020
16.55
 148,060 16.08 16.63 15.88 7,000 22,000 -0.3
22/06/2020
16.08
 99,530 16.39 16.39 16.00 15,460 22,970 -0.2
19/06/2020
16.39
 140,700 16.55 16.55 16.08 31,000 45,360 -0.3
18/06/2020
16.55
 84,910 16.71 16.71 15.96 17,100 20,000 -0.1
17/06/2020
16.71
 103,560 16.87 16.87 16.23 23,130 37,000 -0.3
16/06/2020
16.87
 137,440 16.55 16.87 15.84 11,200 11,000 0.0
15/06/2020
16.55
 172,200 17.42 17.42 16.31 18,000 47,000 -0.6
12/06/2020
17.42
 134,880 17.74 17.74 16.63 20,500 3,130 0.4
11/06/2020
17.74
 521,230 16.87 17.82 16.87 0 70,720 -1.5
10/06/2020
16.87
 309,730 16.71 17.18 16.23 4,320 500 0.1
09/06/2020
16.71
 313,750 16.87 16.87 16.39 740 108,000 -2.2
08/06/2020
16.87
 303,240 17.03 17.03 16.43 12,630 70,010 -1.2
05/06/2020
17.03
 124,420 16.95 17.11 16.19 9,000 29,000 -0.4
04/06/2020
16.95
 62,750 17.34 17.34 16.63 14,050 12,000 0.0
03/06/2020
17.34
 101,160 17.42 17.42 16.23 30,500 0 0.6
02/06/2020
17.42
 62,060 17.03 17.42 16.23 14,260 13,690 0.0
01/06/2020
17.03
 19,900 17.22 17.42 17.03 3,490 7,070 -0.1
29/05/2020
17.22
 39,750 17.26 17.82 17.22 11,230 22,000 -0.2
28/05/2020
17.26
 10,560 17.34 17.78 17.26 1,000 4,000 -0.1
27/05/2020
17.34
 64,900 17.98 18.57 17.26 5,000 26,710 -0.5
26/05/2020
17.98
 9,680 17.66 18.41 17.66 3,000 0 0.1
25/05/2020
17.66
 10,510 18.21 18.21 17.66 1,000 6,000 -0.1
22/05/2020
18.21
 1,660 18.53 18.53 18.21 500 0 0.0
21/05/2020
18.53
 1,320 18.61 18.69 18.29 700 0 0.0
20/05/2020
18.61
 6,020 18.29 18.61 18.25 5,000 0 0.1
19/05/2020
18.29
 6,780 18.29 18.29 18.13 500 0 0.0
18/05/2020
18.29
 9,370 18.69 18.69 18.21 2,000 6,170 -0.1
15/05/2020
18.69
 3,140 18.61 18.69 18.21 1,000 1,000 0.0
14/05/2020
18.61
 7,500 18.93 18.93 18.61 1,500 1,530 -0.0
13/05/2020
18.93
 14,190 19.09 19.09 18.61 5,000 1,200 0.1
12/05/2020
19.09
 1,270 19.09 19.09 19.01 1,000 0 0.0
11/05/2020
19.09
 3,240 19.16 19.16 18.69 1,000 2,000 -0.0
08/05/2020
19.16
 11,160 19.24 19.24 18.77 3,500 7,000 -0.1
07/05/2020
19.24
 10,250 19.16 19.24 18.77 3,000 7,000 -0.1
06/05/2020
19.16
 2,090 19.64 19.64 19.16 1,200 0 0.0
05/05/2020
19.64
 3,050 19.80 19.80 19.64 2,500 0 0.1
04/05/2020
19.80
 8,460 19.64 19.80 18.61 3,000 4,500 -0.0
29/04/2020
19.64
 5,900 19.72 19.72 18.85 1,000 2,500 -0.0
28/04/2020
19.72
 10,700 19.80 19.80 19.01 2,200 7,000 -0.1
27/04/2020
19.80
 2,100 19.64 19.80 19.16 1,140 220 0.0
24/04/2020
19.64
 1,200 19.80 19.80 19.40 1,000 0 0.0
23/04/2020
19.80
 1,160 19.80 19.80 19.80 1,000 0 0.0
22/04/2020
19.80
 640 20.99 20.99 19.80 500 0 0.0
21/04/2020
20.99
 5,200 19.72 20.99 19.64 5,200 2,360 0.1
20/04/2020
19.72
 8,320 19.72 19.72 18.85 500 7,780 -0.2
17/04/2020
19.72
 1,890 19.80 19.80 19.09 500 1,450 -0.0
16/04/2020
19.80
 790 19.80 19.84 19.05 500 620 -0.0
15/04/2020
19.80
 1,010 19.80 19.80 19.80 1,000 0 0.0
14/04/2020
19.80
 550 19.80 19.80 19.80 500 550 -0.0
13/04/2020
19.80
 500 19.80 19.80 19.80 500 500 0
10/04/2020
19.80
 650 20.59 20.59 19.80 500 550 -0.0
09/04/2020
20.59
 1,120 19.80 20.59 19.80 1,000 0 0.0
08/04/2020
19.80
 1,000 19.80 19.80 19.80 1,000 310 0.0
07/04/2020
19.80
 1,000 19.80 19.80 19.80 1,000 30 0.0

Chính sách bảo mật | Điều khoản sử dụng |