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)
27/08/2018
21.53
 1,010 21.60 21.60 21.53 0 1,000 -0.0
24/08/2018
21.60
 3,680 22.22 22.22 21.53 50 3,660 -0.1
23/08/2018
22.22
 1,490 22.37 22.45 21.99 160 1,000 -0.0
22/08/2018
22.37
 6,680 22.33 22.37 21.53 2,000 3,720 -0.0
21/08/2018
22.33
 2,000 23.06 23.06 22.30 200 2,000 -0.1
20/08/2018
23.06
 1,900 23.03 23.06 21.80 900 1,000 -0.0
17/08/2018
23.03
 15,110 23.06 23.06 21.95 2,340 12,790 -0.3
16/08/2018
23.06
 5,610 23.37 23.37 22.30 5,000 2,520 0.1
15/08/2018
23.37
 340 23.06 23.60 23.06 230 0 0.0
14/08/2018
23.06
 9,000 22.91 23.06 22.26 1,000 8,090 -0.2
13/08/2018
22.91
 3,850 22.45 22.99 21.91 1,000 2,200 -0.0
10/08/2018
22.45
 3,860 23.14 23.14 21.95 1,100 3,860 -0.1
09/08/2018
23.14
 12,680 24.60 24.60 22.99 9,100 12,130 -0.1
08/08/2018
24.60
 4,860 24.60 24.60 23.14 3,000 0 0.1
07/08/2018
24.60
 5,400 24.60 24.60 23.06 5,000 0 0.2
06/08/2018
24.60
 0 24.60 24.60 24.60 0 0 0
03/08/2018
24.60
 5,140 24.60 24.60 22.91 3,710 1,590 0.1
02/08/2018
24.60
 2,000 23.83 24.60 24.60 2,000 0 0.1
01/08/2018
23.83
 8,990 24.76 24.76 23.03 4,800 0 0.1
31/07/2018
24.76
 8,160 23.29 24.76 22.60 7,500 5,050 0.1
30/07/2018
23.29
 600 23.29 23.29 23.29 570 0 0.0
27/07/2018
23.29
 6,160 21.91 23.29 20.95 0 5,560 -0.2
26/07/2018
21.91
 1,000 21.83 21.91 21.91 1,000 0 0.0
25/07/2018
21.83
 40 21.91 21.91 21.83 40 10 0.0
24/07/2018
21.91
 1,000 21.83 21.91 21.91 1,000 120 0.0
23/07/2018
21.83
 3,360 22.03 22.03 20.87 2,410 0 0.1
20/07/2018
22.03
 60 22.14 22.14 22.03 0 0 0
19/07/2018
22.14
 8,000 22.53 22.53 21.99 8,000 6,210 0.1
18/07/2018
22.53
 10,600 22.14 22.53 20.76 5,310 10,480 -0.1
17/07/2018
22.14
 2,030 22.14 22.14 20.76 1,510 500 0.0
16/07/2018
22.14
 4,300 22.18 22.18 20.68 2,500 520 0.1
13/07/2018
22.18
 10 22.18 22.18 22.18 0 0 0
12/07/2018
22.18
 5,510 20.76 22.18 19.41 4,350 2,700 0.0
11/07/2018
20.76
 3,120 21.10 21.18 20.45 2,000 0 0.1
10/07/2018
21.10
 10,020 21.18 21.18 20.60 10,000 5,750 0.1
09/07/2018
21.18
 5,020 21.18 21.18 21.07 5,000 3,650 0.0
06/07/2018
21.18
 1,000 21.18 21.18 21.18 1,000 970 0.0
05/07/2018
21.18
 7,340 21.45 21.45 20.10 6,000 5,950 0.0
04/07/2018
21.45
 10 21.22 21.45 21.45 0 10 -0.0
03/07/2018
21.22
 5,020 21.49 21.49 20.07 5,000 2,670 0.1
02/07/2018
21.49
 60 20.87 22.06 21.49 0 0 0
29/06/2018
20.87
 2,020 21.07 21.07 20.76 2,000 1,010 0.0
28/06/2018
21.07
 8,180 21.22 21.30 20.76 5,000 6,980 -0.1
27/06/2018
21.22
 6,270 21.41 21.53 20.83 6,000 5,930 0.0
26/06/2018
21.41
 1,120 21.41 21.53 21.41 1,000 1,070 -0.0
25/06/2018: Cổ tức tiền mặt tỉ lệ: 7%
25/06/2018
21.41
 1,080 21.49 22.68 20.53 1,010 1,010 -0
22/06/2018
21.49
 4,120 21.53 21.53 20.63 2,080 0 0.1
21/06/2018
21.53
 4,020 21.60 21.60 20.63 4,000 3,880 0.0
20/06/2018
21.60
 6,740 21.45 21.60 20.63 6,000 5,000 0.0
19/06/2018
21.45
 10,000 21.75 21.75 20.25 4,000 9,020 -0.1
18/06/2018
21.75
 4,870 22.05 22.05 21.19 4,000 970 0.1
15/06/2018
22.05
 1,550 22.05 22.28 21.08 1,000 1,540 -0.0
14/06/2018
22.05
 3,660 22.73 22.73 21.30 3,010 1,730 0.0
13/06/2018
22.73
 12,270 22.88 22.88 21.30 1,000 720 0.0
12/06/2018
22.88
 1,160 22.73 22.88 22.88 1,160 0 0.0
11/06/2018
22.73
 5,820 22.88 22.88 21.98 4,570 5,000 -0.0
08/06/2018
22.88
 13,310 22.88 23.44 22.09 2,000 10,690 -0.3
07/06/2018
22.88
 10,560 22.88 22.88 21.71 10,000 0 0.3
06/06/2018
22.88
 480 22.99 22.99 21.68 0 0 0
05/06/2018
22.99
 0 22.99 22.99 22.99 0 0 0
04/06/2018
22.99
 6,140 23.06 23.06 21.75 1,870 4,270 -0.1
01/06/2018
23.06
 150 23.21 23.21 23.03 0 0 0
31/05/2018
23.21
 3,050 23.18 23.21 23.21 3,000 2,850 0.0
30/05/2018
23.18
 0 23.18 23.18 23.18 0 0 0
29/05/2018
23.18
 2,300 23.18 23.18 21.56 1,000 0 0.0
28/05/2018
23.18
 70 23.21 23.21 23.18 70 0 0.0
25/05/2018
23.21
 5,440 23.21 23.21 22.05 5,000 0 0.2
24/05/2018
23.21
 4,000 23.25 23.25 22.88 4,000 0 0.1
23/05/2018
23.25
 12,330 23.25 23.25 21.68 10,000 4,170 0.2
22/05/2018
23.25
 2,190 23.25 23.25 21.90 2,000 50 0.1
21/05/2018
23.25
 1,670 23.25 23.25 21.83 0 330 -0.0
18/05/2018
23.25
 5,910 22.50 23.25 21.49 5,000 0 0.2
17/05/2018
22.50
 15,090 23.25 23.25 21.90 14,560 14,460 0.0
16/05/2018
23.25
 20,460 22.35 23.25 21.75 10,000 12,410 -0.1
15/05/2018
22.35
 7,100 22.50 22.50 21.45 5,740 2,700 0.1
14/05/2018
22.50
 2,680 22.58 22.58 21.49 2,000 2,000 0
11/05/2018
22.58
 5,060 23.25 23.25 21.75 5,000 4,190 0.0
10/05/2018
23.25
 2,010 23.25 23.25 21.90 2,000 1,740 0.0
09/05/2018
23.25
 15,780 21.75 23.25 20.33 9,000 9,160 0.0
08/05/2018
21.75
 4,650 21.98 21.98 21.00 136,620 136,630 -0.0
07/05/2018
21.98
 710 23.10 23.10 21.98 120 0 0.0
04/05/2018
23.10
 620 23.25 23.25 23.06 0 0 0
03/05/2018
23.25
 3,030 23.25 23.25 22.16 3,000 990 0.1
02/05/2018
23.25
 5,460 23.25 23.25 21.83 3,000 3,900 -0.0
27/04/2018
23.25
 2,080 23.25 23.25 21.79 1,980 1,000 0.0
26/04/2018
23.25
 3,020 23.25 23.25 21.75 3,000 2,600 0.0
24/04/2018
23.25
 6,360 24.00 24.00 23.25 6,360 4,570 0.1
23/04/2018
24.00
 5,590 23.63 24.00 22.28 5,010 600 0.1
20/04/2018
23.63
 3,200 24.38 24.38 23.25 3,000 3,020 -0.0
19/04/2018
24.38
 7,470 24.98 24.98 23.25 6,000 710 0.2
18/04/2018
24.98
 12,900 23.40 24.98 22.01 6,240 5,350 0.0
17/04/2018
23.40
 12,610 24.11 24.11 22.43 8,210 11,960 -0.1
16/04/2018
24.11
 11,730 24.60 24.60 22.91 6,620 7,100 -0.0
13/04/2018
24.60
 24,140 23.03 24.60 22.20 16,300 13,000 0.1
12/04/2018
23.03
 16,870 23.70 23.70 22.20 3,000 15,380 -0.4
11/04/2018
23.70
 37,960 24.49 24.49 23.25 16,000 31,770 -0.5
10/04/2018
24.49
 25,090 24.53 24.53 23.63 9,520 15,650 -0.2
09/04/2018
24.53
 17,180 24.90 25.50 24.45 4,370 17,000 -0.4
06/04/2018
24.90
 48,670 26.40 26.40 24.68 20,230 48,550 -0.9
05/04/2018
26.40
 35,720 26.10 26.40 24.45 17,040 34,170 -0.6

Chính sách bảo mật | Điều khoản sử dụng |