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)
27/11/2017
24.00
 8,320 23.78 24.00 23.25 6,800 3,500 0.1
24/11/2017
23.78
 7,510 24.00 24.00 23.25 6,900 6,500 0.0
23/11/2017
24.00
 9,320 23.93 24.60 23.63 5,700 3,510 0.1
22/11/2017
23.93
 7,160 22.58 23.93 23.36 6,700 500 0.2
21/11/2017
22.58
 19,590 22.80 23.96 22.50 4,820 18,910 -0.4
20/11/2017
22.80
 7,140 22.88 22.95 22.80 6,520 7,000 -0.0
17/11/2017
22.88
 3,820 23.25 23.25 22.46 2,200 2,200 0
16/11/2017
23.25
 6,980 23.55 24.49 22.13 5,010 5,850 -0.0
15/11/2017
23.55
 5,280 23.44 23.55 22.88 0 5,070 -0.2
14/11/2017
23.44
 7,550 23.63 23.63 23.44 4,490 7,550 -0.1
13/11/2017
23.63
 22,770 23.63 24.60 23.63 22,510 22,690 -0.0
10/11/2017
23.63
 10 24.00 24.00 23.63 0 0 0
09/11/2017
24.00
 1,200 24.00 24.00 24.00 1,000 1,150 -0.0
08/11/2017
24.00
 60 24.00 24.00 24.00 0 60 -0.0
07/11/2017
24.00
 6,220 24.00 24.71 23.70 4,210 5,950 -0.1
06/11/2017
24.00
 8,350 24.75 24.75 23.55 7,000 8,340 -0.0
03/11/2017
24.75
 120 24.75 24.75 24.75 120 0 0.0
02/11/2017
24.75
 4,300 24.75 24.75 23.70 3,000 1,000 0.1
01/11/2017
24.75
 8,280 24.38 24.75 23.55 8,130 5,220 0.1
31/10/2017
24.38
 4,080 24.60 24.60 23.48 2,000 2,000 0
30/10/2017
24.60
 0 24.60 24.60 24.60 0 0 0
27/10/2017
24.60
 5,730 24.68 24.68 23.66 5,700 5,000 0.0
26/10/2017
24.68
 6,000 24.68 24.68 24.38 6,000 0 0.2
25/10/2017
24.68
 3,220 24.68 24.68 24.00 3,000 500 0.1
24/10/2017
24.68
 6,680 24.75 24.75 24.00 6,000 1,400 0.2
23/10/2017
24.75
 4,930 24.75 24.75 23.48 4,300 1,200 0.1
20/10/2017
24.75
 10,500 24.15 24.75 24.23 9,990 1,400 0.3
19/10/2017
24.15
 12,050 24.38 24.38 23.36 6,400 10,720 -0.1
18/10/2017
24.38
 8,310 24.45 24.45 24.38 8,300 4,020 0.1
17/10/2017
24.45
 11,000 24.60 24.60 24.45 9,800 5,160 0.2
16/10/2017
24.60
 27,410 25.50 25.50 24.38 12,200 20,200 -0.3
13/10/2017
25.50
 0 25.50 25.50 25.50 0 0 0
12/10/2017
25.50
 18,920 24.00 25.58 22.91 13,500 8,840 0.2
11/10/2017
24.00
 50,270 25.35 25.35 23.59 19,230 48,500 -0.9
10/10/2017
25.35
 11,740 25.50 25.50 25.24 10,300 5,500 0.2
09/10/2017
25.50
 10 24.49 25.50 25.50 0 0 0
06/10/2017
24.49
 20 25.65 25.65 24.49 0 0 0
05/10/2017
25.65
 980 25.20 25.84 24.90 0 510 -0.0
04/10/2017
25.20
 5,940 25.88 25.88 24.98 0 760 -0.0
03/10/2017
25.88
 20 26.18 26.18 25.65 0 0 0
02/10/2017
26.18
 0 26.18 26.18 26.18 0 0 0
29/09/2017
26.18
 6,250 26.21 26.21 25.76 6,200 2,000 0.1
28/09/2017
26.21
 5,000 25.95 26.21 25.91 5,000 0 0.2
27/09/2017
25.95
 6,210 25.99 25.99 25.95 6,210 0 0.2
26/09/2017
25.99
 12,400 26.14 26.14 24.83 4,800 10,000 -0.2
25/09/2017
26.14
 17,580 26.25 26.25 25.50 4,700 14,000 -0.3
22/09/2017
26.25
 4,740 26.33 26.33 25.95 4,710 10 0.2
21/09/2017
26.33
 14,580 26.40 26.40 25.73 5,000 12,590 -0.3
20/09/2017
26.40
 4,500 26.36 26.40 26.29 4,500 0 0.2
19/09/2017
26.36
 16,100 26.40 26.40 25.50 7,510 13,000 -0.2
18/09/2017
26.40
 17,080 26.40 26.78 25.73 9,100 15,000 -0.2
15/09/2017
26.40
 4,200 25.88 26.40 26.25 4,200 0 0.1
14/09/2017
25.88
 21,390 26.40 26.85 25.73 10,890 20,500 -0.3
13/09/2017
26.40
 9,360 26.40 26.48 26.10 9,300 60 0.3
12/09/2017
26.40
 3,600 26.21 26.44 26.10 3,600 0 0.1
11/09/2017
26.21
 18,680 26.59 26.59 25.88 12,430 17,340 -0.2
08/09/2017
26.59
 20,590 26.48 26.59 25.95 14,060 12,490 0.1
07/09/2017
26.48
 12,740 26.70 26.70 26.25 10,000 9,600 0.0
06/09/2017
26.70
 19,590 26.03 26.70 26.03 19,400 15,890 0.1
05/09/2017
26.03
 40,640 27.23 27.23 25.95 30,400 40,580 -0.4
01/09/2017
27.23
 27,220 27.30 27.45 26.33 22,000 25,000 -0.1
31/08/2017
27.30
 5,010 27.23 27.30 27.23 5,010 0 0.2
30/08/2017
27.23
 55,230 27.19 27.23 25.73 35,100 50,200 -0.5
29/08/2017
27.19
 3,900 27.23 27.23 26.66 3,820 80 0.1
28/08/2017
27.23
 5,560 27.23 27.23 26.18 5,500 10 0.2
25/08/2017
27.23
 9,300 27.30 27.30 27.23 9,300 0 0.3
24/08/2017
27.30
 3,720 26.93 27.30 26.93 3,700 0 0.1
23/08/2017
26.93
 3,690 26.96 26.96 26.93 3,500 0 0.1
22/08/2017
26.96
 4,720 27.11 27.11 26.96 4,700 0 0.2
21/08/2017
27.11
 3,000 27.19 27.23 27.11 3,000 0 0.1
18/08/2017
27.19
 3,450 27.23 27.23 26.93 3,400 0 0.1
17/08/2017
27.23
 20,970 27.23 27.30 26.63 18,300 16,000 0.1
16/08/2017
27.23
 9,400 27.15 27.75 26.51 8,300 2,100 0.2
15/08/2017
27.15
 7,480 27.11 27.15 26.48 6,300 0 0.2
14/08/2017
27.11
 5,740 27.19 27.19 26.25 5,300 730 0.2
11/08/2017
27.19
 15,630 26.85 27.60 26.85 15,600 0 0.6
10/08/2017
26.85
 10,400 26.14 26.85 26.10 10,400 0 0.4
09/08/2017
26.14
 36,130 26.44 26.44 24.83 22,800 13,700 0.3
08/08/2017
26.44
 32,870 26.55 26.55 25.05 15,200 20,000 -0.2
07/08/2017
26.55
 23,610 25.95 27.00 25.50 9,300 16,000 -0.2
04/08/2017
25.95
 64,410 27.71 27.83 25.95 17,000 50,000 -1.2
03/08/2017
27.71
 29,890 27.98 27.98 27.15 16,100 20,480 -0.2
02/08/2017
27.98
 39,070 28.20 28.20 27.08 18,400 36,000 -0.6
01/08/2017
28.20
 31,670 28.35 28.35 27.15 15,600 20,100 -0.2
31/07/2017
28.35
 39,310 28.35 28.35 26.78 24,500 20,780 0.1
28/07/2017
28.35
 12,030 28.35 28.58 28.24 9,000 3,840 0.2
27/07/2017
28.35
 44,080 27.64 28.50 25.95 16,200 40,000 -0.8
26/07/2017
27.64
 21,730 27.90 28.80 26.55 7,300 20,160 -0.5
25/07/2017
27.90
 62,660 29.10 29.10 27.49 33,400 58,610 -0.9
24/07/2017
29.10
 23,260 28.39 29.10 28.43 19,100 16,000 0.1
21/07/2017
28.39
 12,930 29.44 29.44 28.39 10,600 10,300 0.0
20/07/2017
29.44
 10,410 29.63 29.63 28.20 5,600 10,400 -0.2
19/07/2017
29.63
 26,820 29.63 29.63 27.94 16,020 26,000 -0.4
18/07/2017
29.63
 10,700 28.76 29.63 27.83 10,010 10,010 0.0
17/07/2017
28.76
 2,480 29.25 30.00 28.76 0 2,460 -0.1
14/07/2017
29.25
 2,300 29.21 29.25 28.58 2,000 300 0.1
13/07/2017
29.21
 5,310 29.25 29.25 28.16 5,300 4,710 0.0
12/07/2017
29.25
 1,300 29.14 29.25 29.10 0 100 -0.0
11/07/2017
29.14
 7,810 29.03 29.14 27.83 7,800 0 0.3
10/07/2017
29.03
 16,130 29.14 29.14 28.65 16,130 8,430 0.3

Chính sách bảo mật | Điều khoản sử dụng |