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
(2024-12-17) 		-0.15 -0.44% 534,800 -34,999 -1.1
33.45
34.45
34.40
2 tháng
(2024-11-18) 		1.05 3.16% 1,147,400 98,201 3.4
32.35
34.95
34.40
3 tháng
(2024-10-18) 		3.05 9.76% 1,728,400 419,351 13.7
31.05
34.95
34.40
6 tháng
(2024-07-22) 		-0.13 -0.39% 5,371,200 514,651 16.1
30.45
36.06
34.40
12 tháng
(2024-01-22) 		8.50 32.94% 18,495,200 1,608,764 49.1
25.37
36.87
34.40
24 tháng
(2023-01-27) 		9.62 38.97% 44,195,600 -1,454,825 -36.2
22.46
36.87
34.40
36 tháng
(2022-02-07) 		8.76 34.29% 53,648,100 -726,852 -16.5
19.86
36.87
34.40
60 tháng
(2020-02-12) 		13.55 65.32% 103,264,030 -2,092,112 -41.2
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)
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
07/07/2017
29.14
 7,570 28.91 29.14 28.01 1,000 150 0.0
06/07/2017
28.91
 550 28.95 28.95 28.91 0 0 0
05/07/2017
28.95
 4,300 29.10 29.10 28.50 1,000 0 0.0
04/07/2017
29.10
 7,130 29.21 29.21 28.61 4,000 3,320 0.0
03/07/2017
29.21
 11,840 29.40 29.40 28.73 6,000 11,200 -0.2
30/06/2017
29.40
 22,420 29.25 29.63 28.95 22,410 22,400 0.0
29/06/2017
29.25
 21,910 29.48 29.48 28.50 4,700 19,980 -0.6
28/06/2017
29.48
 14,190 29.63 29.63 28.73 5,400 14,180 -0.3
27/06/2017
29.63
 6,750 29.63 29.63 28.76 6,700 5,970 0.0
26/06/2017
29.63
 18,660 29.55 29.63 29.51 18,660 6,950 0.5
23/06/2017
29.55
 1,520 29.63 29.63 29.25 1,500 1,000 0.0
22/06/2017
29.63
 7,060 29.36 29.63 28.88 5,000 20 0.2
21/06/2017
29.36
 13,860 29.48 29.48 28.88 9,040 11,890 -0.1
20/06/2017
29.48
 20,140 30.00 30.00 28.54 7,550 20,100 -0.5
19/06/2017
30.00
 20,590 28.88 30.00 28.50 9,000 15,130 -0.2
16/06/2017
28.88
 10,610 29.25 29.25 27.75 0 10,610 -0.4

Chính sách bảo mật | Điều khoản sử dụng |