Tổng Công ty cổ phần Bảo hiểm Ngân hàng Đầu tư và Phát triển Việt Nam (bic)

30.60
-0.10
(-0.33%)
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
(2024-04-17) 		2.20 7.75% 2,336,700 581,228 17.4
27.80
31.20
30.60
2 tháng
(2024-03-18) 		2.25 7.94% 4,620,700 713,328 21.3
27.80
31.20
30.60
3 tháng
(2024-02-19) 		1.80 6.25% 6,032,100 751,891 22.4
27.80
31.20
30.60
6 tháng
(2023-11-20) 		4.65 17.92% 10,067,400 1,254,291 36.0
25.15
31.20
30.60
12 tháng
(2023-05-23) 		3.63 13.45% 29,556,400 -2,555,309 -69.8
23.55
31.20
30.60
24 tháng
(2022-05-30) 		5.59 22.37% 38,191,800 -1,335,825 -37.1
20.82
31.20
30.60
36 tháng
(2021-06-02) 		12.76 71.49% 66,519,600 -952,125 -27.0
17.84
32.45
30.60
60 tháng
(2019-06-13) 		14 84.29% 93,375,830 -2,598,345 -58.5
13.53
32.45
30.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
25.20
-0.35
 6,800 25.55 25.55 25.20 2,700 0 0.1
#102 14/12/2023
25.55
0.15
 10,600 25.40 25.60 25.35 7,400 100 0.2
#103 13/12/2023
25.40
0
 11,400 25.40 25.60 25.35 3,400 100 0.1
#104 12/12/2023
25.40
-0.10
 11,900 25.50 25.90 25.35 1,600 2,000 -0.0
#105 11/12/2023
25.50
0.15
 34,800 25.35 25.65 25.35 600 1,000 -0.0
#106 08/12/2023
25.35
-0.25
 45,300 25.60 25.80 25.20 3,300 4,600 -0.0
#107 07/12/2023
25.60
-0.05
 35,900 25.65 25.65 25.20 0 0 0
#108 06/12/2023
25.65
-0.15
 123,000 25.80 25.80 25.20 4,400 0 0.1
#109 05/12/2023
25.80
-0.05
 23,200 25.85 25.85 25 4,400 400 0.1
#110 04/12/2023
25.85
-0.05
 101,000 25.90 25.90 24.10 0 3,400 -0.1
#111 01/12/2023
25.90
0.05
 15,800 25.85 25.95 25.55 2,200 300 0.0
#112 30/11/2023
25.85
-0.15
 21,100 26 26 25.65 400 10,000 -0.2
#113 29/11/2023
26
0.65
 81,400 25.35 26.50 25 18,000 13,000 0.1
#114 28/11/2023
25.35
0.15
 8,200 25.20 25.50 25.15 0 0 0
#115 27/11/2023
25.20
-0.25
 16,500 25.45 25.75 25.20 700 10,000 -0.2
#116 24/11/2023
25.45
-0.40
 36,400 25.85 25.85 25.10 2,000 400 0.0
#117 23/11/2023
25.85
0.05
 19,400 25.80 26.05 25.40 1,900 500 0.0
#118 22/11/2023
25.80
0
 69,600 25.80 26.05 25.70 11,000 100 0.3
#119 21/11/2023
25.80
-0.15
 70,500 25.95 26.30 25.50 200 700 -0.0
#120 20/11/2023
25.95
0.10
 44,200 25.85 26 25.50 0 600 -0.0
#121 17/11/2023
25.85
-0.60
 44,900 26.45 26.45 25.85 3,800 100 0.1
#122 16/11/2023
26.45
0.20
 79,400 26.25 26.50 26 0 0 0
#123 15/11/2023
26.25
-0.85
 101,700 27.10 27.10 26.10 900 400 0.0
#124 14/11/2023
27.10
0.40
 40,200 26.70 27.10 26.40 200 100 0.0
#125 13/11/2023
26.70
0.95
 366,400 25.75 27.55 25.75 3,300 1,800 0.0
#126 10/11/2023
25.75
0.10
 86,100 25.65 25.90 25.55 4,000 400 0.1
#127 09/11/2023
25.65
-0.10
 82,200 25.75 26.10 25.60 12,500 0 0.3
#128 08/11/2023
25.75
0.15
 85,900 25.60 25.75 25.10 400 2,900 -0.1
#129 07/11/2023
25.60
0.95
 165,100 24.65 25.70 24.50 19,500 200 0.5
#130 06/11/2023
24.65
-0.05
 36,800 24.70 24.75 24.50 17,700 0 0.4
#131 03/11/2023
24.70
-0.10
 67,200 24.80 25.10 24.70 32,900 0 0.8
#132 02/11/2023
24.80
0.20
 40,200 24.60 25 24.50 10,200 9,200 0.0
#133 01/11/2023
24.60
0.15
 23,500 24.45 24.70 24.30 100 3,500 -0.1
#134 31/10/2023
24.45
0.05
 73,400 24.40 24.90 24.40 18,600 100 0.5
#135 30/10/2023
24.40
0.60
 127,500 23.80 24.90 23.80 5,000 1,400 0.1
#136 27/10/2023
23.80
-0.05
 11,000 23.85 24 23.50 6,800 0 0.2
#137 26/10/2023
23.85
-0.55
 39,200 24.40 24.40 22.70 100 500 -0.0
#138 25/10/2023
24.40
0.10
 43,300 24.30 24.65 23.80 0 0 0
#139 24/10/2023
24.30
0.15
 11,100 24.15 24.60 24.10 0 0 0
#140 23/10/2023
24.15
0.60
 8,200 23.55 24.30 23.70 0 100 -0.0
#141 20/10/2023
23.55
-0.05
 21,900 23.60 24.10 23.40 1,300 0 0.0
#142 19/10/2023
23.60
-0.20
 47,200 23.80 24.15 23.55 1,100 4,300 -0.1
#143 18/10/2023
23.80
-0.35
 90,800 24.15 24.85 23.80 4,500 1,000 0.1
#144 17/10/2023
24.15
-0.65
 110,300 24.80 25.25 24.15 18,700 800 0.4
#145 16/10/2023
24.80
-0.40
 26,000 25.20 25.30 24.80 10,200 0 0.3
#146 13/10/2023
25.20
0
 62,400 25.20 25.40 24.80 17,600 100 0.4
#147 12/10/2023
25.20
0.25
 50,600 24.95 25.30 24.95 20,400 0 0.5
#148 11/10/2023
24.95
-0.05
 293,200 25 25.65 24.70 70,100 177,300 -2.7
#149 10/10/2023
25
-0.40
 25,100 25.40 25.80 24.90 4,800 7,400 -0.1
#150 09/10/2023
25.40
-1.30
 902,200 26.70 26.70 24.85 12,400 886,200 -21.7
#151 06/10/2023
26.70
0.20
 206,200 26.50 26.80 25.85 180,600 0 4.8
#152 05/10/2023
26.50
1.15
 101,900 25.35 26.80 25.05 94,500 8,100 2.2
#153 04/10/2023
25.35
0.30
 75,600 25.05 25.35 24.50 61,000 23,700 0.9
#154 03/10/2023
25.05
0.05
 88,900 25 25.15 24.20 54,200 5,000 1.2
#155 02/10/2023
25
0
 15,000 25 25.25 24.80 2,100 3,300 -0.0
#156 29/09/2023
25
-0.20
 35,600 25.20 25.30 24.95 3,600 11,000 -0.2
#157 28/09/2023
25.20
0.20
 16,700 25 25.40 24.85 200 2,400 -0.1
#158 27/09/2023
25
-0.45
 114,700 25.45 25.45 24.40 600 1,000 -0.0
#159 26/09/2023
25.45
0.15
 44,600 25.30 25.60 25.10 2,700 10,100 -0.2
#160 25/09/2023
25.30
-0.90
 189,300 26.20 26.20 25.20 73,600 134,500 -1.5
#161 22/09/2023
26.20
-0.30
 234,000 26.50 26.80 25.40 37,900 194,000 -4.0
#162 21/09/2023
26.50
-0.45
 69,500 26.95 26.95 26.45 600 50,100 -1.3
#163 20/09/2023
26.95
0.05
 67,700 26.90 27.15 26.35 11,200 0 0.3
#164 19/09/2023
26.90
0
 123,500 26.90 27 26.50 43,800 100 1.2
#165 18/09/2023
26.90
0.40
 62,400 26.50 27 26.50 0 0 0
#166 15/09/2023
26.50
0.35
 144,500 26.15 26.60 26 3,800 10,200 -0.2
#167 14/09/2023
26.15
-0.25
 233,700 26.40 26.85 26.15 13,500 120,100 -2.8
#168 13/09/2023
26.40
-0.48
 201,300 26.88 27.16 26.30 6,400 92,100 -2.4
#169 12/09/2023
26.88
0.19
 355,600 26.69 27.16 26.64 39,100 317,400 -7.8
#170 11/09/2023
26.69
-0.81
 267,400 27.50 27.64 26.69 3,500 161,200 -4.5
#171 08/09/2023
27.50
-0.10
 83,200 27.59 27.64 27.16 18,500 5,100 0.4
#172 07/09/2023
27.59
0
 95,200 27.59 27.83 27.11 28,800 6,300 0.7
#173 06/09/2023
27.59
0.52
 98,100 27.07 27.69 26.88 51,000 0 1.5
#174 05/09/2023
27.07
0.19
 144,600 26.88 27.26 26.97 19,000 0 0.5
#175 31/08/2023
26.88
0.24
 301,700 26.64 26.97 26.64 2,800 230,100 -6.4
#176 30/08/2023
26.64
0
 86,600 26.64 26.88 26.64 2,900 31,500 -0.8
#177 29/08/2023
26.64
0.05
 63,100 26.59 26.97 26.64 1,400 43,300 -1.2
#178 28/08/2023
26.59
-0.29
 55,500 26.88 26.97 26.59 1,200 19,500 -0.5
#179 25/08/2023
26.88
0.14
 27,800 26.73 26.92 26.64 8,700 0 0.2
#180 24/08/2023
26.73
-0.14
 56,100 26.88 26.88 26.59 20,800 11,600 0.3
#181 23/08/2023
26.88
-0.10
 98,800 26.97 27.02 26.64 38,500 74,900 -1.0
#182 22/08/2023
26.97
-0.14
 52,900 27.11 27.11 26.21 19,500 26,200 -0.2
#183 21/08/2023
27.11
0.43
 99,100 26.69 27.16 26.21 36,100 10,100 0.7
#184 18/08/2023
26.69
-0.33
 99,100 27.02 27.07 25.35 20,000 6,200 0.4
#185 17/08/2023
27.02
-0.33
 44,100 27.35 27.54 26.97 400 1,200 -0.0
#186 16/08/2023
27.35
0.10
 42,000 27.26 27.35 27.11 7,000 9,300 -0.1
#187 15/08/2023
27.26
0.14
 86,500 27.11 27.40 26.97 8,600 10,500 -0.1
#188 14/08/2023
27.11
-0.33
 132,300 27.45 27.97 27.11 300 112,900 -3.2
#189 11/08/2023
27.45
0
 202,300 27.45 28.31 27.35 119,800 105,600 0.4
#190 10/08/2023
27.45
-0.24
 54,400 27.69 27.93 27.45 3,000 0 0.1
#191 09/08/2023
27.69
-0.33
 86,100 28.02 28.12 27.59 1,900 0 0.1
#192 08/08/2023
28.02
0.05
 124,700 27.97 28.12 27.64 32,600 6,900 0.8
#193 07/08/2023
27.97
0.24
 153,100 27.73 28.31 27.69 10,600 6,300 0.1
#194 04/08/2023
27.73
0
 222,100 27.73 27.93 27.26 19,800 11,600 0.2
#195 03/08/2023
27.73
-0.57
 163,500 28.31 28.45 27.64 0 12,500 -0.4
#196 02/08/2023
28.31
-0.19
 119,400 28.50 28.59 28.21 1,200 3,900 -0.1
#197 01/08/2023
28.50
0.38
 520,400 28.12 28.83 28.21 30,300 22,700 0.2
#198 31/07/2023
28.12
0.10
 221,700 28.02 28.31 27.93 94,300 400 2.8
#199 28/07/2023
28.02
0.43
 431,400 27.59 28.07 27.64 49,400 8,100 1.2
#200 27/07/2023
27.59
0.57
 469,300 27.02 27.73 26.92 59,500 46,900 0.4

Chính sách bảo mật | Điều khoản sử dụng |