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
(2024-08-21) 		-4.65 -13.25% 1,259,500 -19,902 -0.7
30.45
35.10
31.20
2 tháng
(2024-07-22) 		-3.98 -11.57% 2,556,500 -125,602 -4.5
30.45
36.06
31.20
3 tháng
(2024-06-24) 		-2.84 -8.53% 4,558,700 -78,304 -2.8
30.45
36.87
31.20
6 tháng
(2024-03-25) 		3.55 13.20% 12,387,800 729,246 21.8
26.52
36.87
31.20
12 tháng
(2023-09-26) 		6.17 25.44% 22,021,800 808,609 25.4
22.46
36.87
31.20
24 tháng
(2022-10-03) 		6.95 29.58% 43,116,900 -1,462,424 -40.7
19.86
36.87
31.20
36 tháng
(2021-10-06) 		5.69 22.97% 57,507,000 -1,275,007 -33.9
19.86
36.87
31.20
60 tháng
(2019-10-17) 		10.85 55.36% 100,968,190 -2,663,347 -60.1
12.91
36.87
31.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
19.49
 3,140 19.68 19.68 19.22 2,510 480 0.1
14/02/2019
19.68
 3,070 19.91 19.91 19.68 3,000 0 0.1
13/02/2019
19.91
 10 19.91 19.91 19.91 0 0 0
12/02/2019
19.91
 20,900 20.53 20.53 19.14 7,500 20,000 -0.3
11/02/2019
20.53
 7,950 20.18 20.53 18.91 5,000 7,000 -0.0
01/02/2019
20.18
 2,010 20.37 20.37 20.10 2,010 1,030 0.0
31/01/2019
20.37
 8,320 19.87 20.37 18.87 5,000 6,900 -0.0
30/01/2019
19.87
 2,000 19.87 19.87 19.87 2,000 1,000 0.0
29/01/2019
19.87
 4,890 19.49 19.87 18.76 4,000 1,900 0.1
28/01/2019
19.49
 110 19.34 19.49 19.49 0 0 0
25/01/2019
19.34
 3,510 19.49 19.49 19.22 2,000 3,000 -0.0
24/01/2019
19.49
 4,260 19.68 19.68 19.37 3,640 4,220 -0.0
23/01/2019
19.68
 10 20.18 20.18 19.68 0 0 0
22/01/2019
20.18
 4,200 20.37 20.37 19.60 4,000 3,910 0.0
21/01/2019
20.37
 15,460 20.37 20.37 19.22 12,860 9,700 0.1
18/01/2019
20.37
 3,030 19.91 20.37 19.22 3,000 2,000 0.0
17/01/2019
19.91
 0 19.91 19.91 19.91 0 0 0
16/01/2019
19.91
 3,530 19.99 19.99 19.26 2,500 2,000 0.0
15/01/2019
19.99
 1,710 19.99 19.99 19.26 1,000 100 0.0
14/01/2019
19.99
 10 19.99 19.99 19.99 0 0 0
11/01/2019
19.99
 2,000 19.99 19.99 19.99 2,000 0 0.1
10/01/2019
19.99
 1,010 19.99 19.99 19.26 1,000 0 0.0
09/01/2019
19.99
 5,320 19.95 19.99 19.60 5,000 0 0.1
08/01/2019
19.95
 1,910 19.99 19.99 19.07 0 1,000 -0.0
07/01/2019
19.99
 1,440 19.99 19.99 19.03 30 0 0.0
04/01/2019
19.99
 5,010 19.95 19.99 19.84 5,010 0 0.1
03/01/2019
19.95
 0 19.95 19.95 19.95 0 0 0
02/01/2019
19.95
 2,000 19.99 19.99 19.95 2,000 1,500 0.0
28/12/2018
19.99
 5,100 19.99 19.99 19.03 5,000 0 0.1
27/12/2018
19.99
 3,600 19.76 19.99 19.57 2,000 2,000 0.0
26/12/2018
19.76
 2,660 19.53 19.91 18.84 2,000 1,000 0.0
25/12/2018
19.53
 1,570 19.68 19.68 18.95 1,000 0 0.0
24/12/2018
19.68
 2,630 19.91 19.91 18.91 1,980 0 0.1
21/12/2018
19.91
 1,000 19.91 19.91 19.91 1,000 20 0.0
20/12/2018
19.91
 1,900 19.91 19.91 19.07 1,000 0 0.0
19/12/2018
19.91
 6,000 19.91 19.91 18.84 5,000 2,000 0.1
18/12/2018
19.91
 33,410 19.95 19.95 18.80 31,530 29,600 0.1
17/12/2018
19.95
 4,000 19.99 19.99 19.22 3,000 2,650 0.0
14/12/2018
19.99
 4,700 19.80 19.99 18.68 2,000 1,380 0.0
13/12/2018
19.80
 101,180 19.99 19.99 18.99 100,500 100,830 -0.0
12/12/2018
19.99
 9,000 19.37 19.99 18.91 9,000 4,000 0.1
11/12/2018
19.37
 4,070 19.91 19.91 18.91 3,000 3,400 -0.0
10/12/2018
19.91
 5,350 19.22 19.99 17.95 5,000 0 0.1
07/12/2018
19.22
 5,910 19.22 19.99 18.30 5,000 1,000 0.1
06/12/2018
19.22
 5,020 19.07 19.22 18.45 5,000 0 0.1
05/12/2018
19.07
 5,110 17.84 19.07 17.30 5,000 0 0.1
04/12/2018
17.84
 5,010 17.68 17.84 17.68 5,000 4,410 0.0
03/12/2018
17.68
 9,540 18.53 19.22 17.68 5,000 8,700 -0.1
30/11/2018
18.53
 7,100 18.45 18.53 17.61 7,000 4,820 0.1
29/11/2018
18.45
 8,040 18.22 19.18 17.41 7,000 3,000 0.1
28/11/2018
18.22
 7,660 18.30 18.30 18.07 5,000 1,850 0.1
27/11/2018
18.30
 6,640 17.11 18.30 17.07 5,000 1,260 0.1
26/11/2018
17.11
 9,370 17.61 17.61 17.07 5,000 5,730 -0.0
23/11/2018
17.61
 6,350 17.68 17.68 17.61 5,000 6,350 -0.0
22/11/2018
17.68
 11,160 17.68 18.22 17.30 6,970 10,000 -0.1
21/11/2018
17.68
 7,790 18.30 18.80 17.68 5,000 3,990 0.0
20/11/2018
18.30
 6,280 18.30 18.30 17.68 5,100 4,010 0.0
19/11/2018
18.30
 5,740 18.14 18.30 17.26 5,000 0 0.1
16/11/2018
18.14
 4,510 18.30 18.30 17.30 1,000 0 0.0
15/11/2018
18.30
 12,190 17.68 18.30 16.95 5,000 10,280 -0.1
14/11/2018
17.68
 13,730 18.61 18.61 17.68 10,000 13,110 -0.1
13/11/2018
18.61
 2,480 18.61 18.61 18.07 2,250 690 0.0
12/11/2018
18.61
 6,700 18.61 18.61 18.07 2,000 4,700 -0.1
09/11/2018
18.61
 5,230 18.91 19.03 18.61 5,000 3,590 0.0
08/11/2018
18.91
 13,770 18.53 19.14 17.91 7,010 11,350 -0.1
07/11/2018
18.53
 1,970 18.84 18.84 18.53 1,000 1,660 -0.0
06/11/2018
18.84
 3,100 19.30 19.99 18.76 1,020 2,790 -0.0
05/11/2018
19.30
 3,050 19.41 19.41 18.57 1,000 500 0.0
02/11/2018
19.41
 6,210 19.41 19.41 18.45 4,340 3,330 0.0
01/11/2018
19.41
 2,530 19.41 19.41 19.37 1,930 1,160 0.0
31/10/2018
19.41
 2,910 18.14 19.41 17.38 2,860 0 0.1
30/10/2018
18.14
 820 18.68 18.68 18.14 0 310 -0.0
29/10/2018
18.68
 2,720 19.57 19.57 18.22 1,520 220 0.0
26/10/2018
19.57
 2,010 19.68 19.68 18.53 0 0 0
25/10/2018
19.68
 0 19.68 19.68 19.68 0 0 0
24/10/2018
19.68
 1,010 19.68 19.68 19.68 1,000 0 0.0
23/10/2018
19.68
 5,160 19.60 19.68 18.34 5,100 0 0.1
22/10/2018
19.60
 6,300 19.60 19.60 19.60 1,000 1,350 -0.0
19/10/2018
19.60
 0 19.60 19.60 19.60 0 0 0
18/10/2018
19.60
 1,030 19.68 19.68 18.91 1,000 0 0.0
17/10/2018
19.68
 1,500 19.76 19.76 19.37 1,000 0 0.0
16/10/2018
19.76
 110 19.99 19.99 19.76 0 0 0
15/10/2018
19.99
 5,810 19.84 19.99 18.68 5,000 1,000 0.1
12/10/2018
19.84
 6,150 19.60 19.84 18.41 5,020 1,000 0.1
11/10/2018
19.60
 17,870 19.99 19.99 18.64 11,300 2,610 0.2
10/10/2018
19.99
 8,670 19.95 19.99 18.72 2,000 4,500 -0.1
09/10/2018
19.95
 2,020 19.99 19.99 19.53 1,000 1,000 0.0
08/10/2018
19.99
 7,890 20.30 20.30 19.60 5,020 0 0.1
05/10/2018
20.30
 19,800 19.95 20.30 19.45 3,450 16,700 -0.3
04/10/2018
19.95
 5,640 19.99 19.99 19.84 500 1,500 -0.0
03/10/2018
19.99
 3,330 20.76 20.76 19.72 0 0 0
02/10/2018
20.76
 4,370 20.99 20.99 20.30 1,500 100 0.0
01/10/2018
20.99
 18,900 20.30 20.99 19.84 220 6,790 -0.2
28/09/2018
20.30
 25,620 20.30 20.30 19.60 8,080 18,000 -0.3
27/09/2018
20.30
 26,920 20.30 20.53 19.68 2,170 23,650 -0.5
26/09/2018
20.30
 5,630 20.07 20.30 20.07 0 0 0
25/09/2018
20.07
 5,910 20.26 20.26 19.99 0 0 0
24/09/2018
20.26
 1,080 20.72 20.72 20.26 0 0 0
21/09/2018
20.72
 15,980 20.37 20.72 19.76 6,510 13,000 -0.2
20/09/2018
20.37
 15,930 20.07 21.10 19.60 3,200 14,200 -0.3

Chính sách bảo mật | Điều khoản sử dụng |