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)
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
19/09/2018
20.07
 12,790 20.68 20.68 19.99 5,740 12,260 -0.2
18/09/2018
20.68
 4,500 20.57 20.68 19.99 1,000 3,500 -0.1
17/09/2018
20.57
 11,320 20.57 20.57 19.60 720 10,620 -0.3
14/09/2018
20.57
 10,930 21.18 21.18 20.57 1,020 7,580 -0.2
13/09/2018
21.18
 5,620 21.83 21.83 21.10 2,010 5,030 -0.1
12/09/2018
21.83
 4,010 21.83 21.83 21.10 1,410 1,000 0.0
11/09/2018
21.83
 10,880 21.80 21.99 20.95 5,280 7,490 -0.1
10/09/2018
21.80
 10,620 21.76 21.80 20.68 8,720 6,800 0.1
07/09/2018
21.76
 4,730 21.91 21.91 20.53 2,830 2,000 0.0
06/09/2018
21.91
 11,570 22.18 22.18 20.87 7,640 7,000 0.0
05/09/2018
22.18
 2,500 22.30 22.30 21.14 1,500 1,000 0.0
04/09/2018
22.30
 3,310 21.91 22.30 21.33 1,000 2,050 -0.0
31/08/2018
21.91
 10,040 21.53 21.91 21.26 2,900 4,000 -0.0
30/08/2018
21.53
 2,930 22.30 22.30 21.22 60 2,000 -0.1
29/08/2018
22.30
 8,100 22.37 22.37 21.53 710 3,000 -0.1
28/08/2018
22.37
 7,510 21.53 22.64 20.83 1,500 3,060 -0.0

Chính sách bảo mật | Điều khoản sử dụng |