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)
14/02/2017
30.95
 0 30.95 30.95 30.95 0 0 0
13/02/2017
30.95
 13,520 30.21 30.95 29.10 11,000 12,390 -0.1
10/02/2017
30.21
 10,610 30.21 30.21 28.74 8,000 6,310 0.1
09/02/2017
30.21
 12,050 30.95 30.95 29.10 7,000 10,950 -0.2
08/02/2017
30.95
 0 30.95 30.95 30.95 0 0 0
07/02/2017
30.95
 8,100 30.21 30.95 30.21 7,600 2,890 0.2
06/02/2017
30.21
 22,660 30.36 30.95 29.10 19,210 21,660 -0.1
03/02/2017
30.36
 28,100 30.95 31.31 29.47 26,290 27,090 -0.0
02/02/2017
30.95
 1,150 30.58 30.95 30.95 1,000 0 0.0
25/01/2017
30.58
 1,160 30.58 30.65 30.58 1,010 0 0.0
24/01/2017
30.58
 20,590 31.31 31.31 29.14 15,910 20,190 -0.2
23/01/2017
31.31
 2,000 30.36 31.31 31.31 2,000 0 0.1
20/01/2017
30.36
 16,810 30.50 31.68 28.96 5,900 14,310 -0.3
19/01/2017
30.50
 3,010 30.21 30.50 28.74 3,000 0 0.1
18/01/2017
30.21
 1,500 30.58 30.58 30.21 0 0 0
17/01/2017
30.58
 3,020 30.43 30.58 30.58 3,000 0 0.1
16/01/2017
30.43
 19,780 30.58 32.42 28.88 17,400 17,130 0.0
13/01/2017
30.58
 7,010 29.84 30.58 29.10 6,500 2,570 0.2
12/01/2017
29.84
 8,120 30.14 30.21 28.74 6,590 1,530 0.2
11/01/2017
30.14
 8,760 28.74 30.14 27.63 8,750 440 0.3
10/01/2017
28.74
 17,410 28.74 30.58 28.74 15,570 1,000 0.6
09/01/2017
28.74
 9,610 28.74 28.74 28.74 9,600 0 0.4
06/01/2017
28.74
 0 28.74 28.74 28.74 0 0 0
05/01/2017
28.74
 8,780 28.74 28.74 26.75 8,000 0 0.3
04/01/2017
28.74
 21,510 28.00 29.33 28.37 19,500 0 0.8
03/01/2017
28.00
 800 28.00 28.00 28.00 800 0 0.0
30/12/2016
28.00
 36,230 29.47 29.47 27.41 35,000 28,000 0.3
29/12/2016
29.47
 0 29.47 29.47 29.47 0 0 0
28/12/2016
29.47
 0 29.47 29.47 29.47 0 0 0
27/12/2016
29.47
 10,000 28.00 29.47 28.00 9,000 1,900 0.3
26/12/2016
28.00
 29,260 28.00 28.37 27.96 29,170 0 1.1
23/12/2016
28.00
 5,130 28.00 28.00 27.93 5,000 0 0.2
22/12/2016
28.00
 5,040 28.00 28.00 27.93 5,000 560 0.2
21/12/2016
28.00
 25,690 26.53 28.00 25.79 23,040 22,020 0.0
20/12/2016
26.53
 25,550 26.53 26.53 25.49 25,000 25,070 -0.0
19/12/2016
26.53
 270 27.26 27.26 26.53 0 0 0
16/12/2016
27.26
 0 27.26 27.26 27.26 0 0 0
15/12/2016
27.26
 3,100 26.97 27.26 26.97 3,000 0 0.1
14/12/2016
26.97
 10,540 26.97 26.97 26.67 10,390 5,000 0.2
13/12/2016
26.97
 10,010 26.53 26.97 26.23 10,000 0 0.4
12/12/2016
26.53
 10,700 25.79 26.53 25.05 10,000 6,580 0.1
09/12/2016
25.79
 19,030 25.79 25.79 25.42 17,730 14,350 0.1
08/12/2016
25.79
 21,920 26.53 26.53 25.79 20,000 21,870 -0.1
07/12/2016
26.53
 10,720 26.16 27.93 25.79 10,000 0 0.4
06/12/2016
26.16
 25,940 26.89 26.89 26.08 25,560 24,560 0.0
05/12/2016
26.89
 17,830 26.23 26.89 24.50 15,360 2,000 0.5
02/12/2016
26.23
 6,000 25.79 26.30 26.23 6,000 140 0.2
01/12/2016
25.79
 10 25.79 25.79 25.79 0 0 0
30/11/2016
25.79
 12,110 26.45 26.45 25.79 10,000 9,800 0.0
29/11/2016
26.45
 15,590 26.45 26.45 25.49 15,000 14,500 0.0
28/11/2016
26.45
 15,050 26.53 26.53 25.42 15,000 7,150 0.3
25/11/2016
26.53
 35,140 25.79 26.53 25.05 28,730 23,000 0.2
24/11/2016
25.79
 11,010 25.42 25.79 25.42 10,000 0 0.3
23/11/2016
25.42
 13,500 25.79 25.79 25.42 13,000 12,560 0.0
22/11/2016
25.79
 30,680 25.79 25.79 24.32 50,000 45,970 0.1
21/11/2016
25.79
 10,230 25.79 25.79 24.46 10,000 3,150 0.2
18/11/2016
25.79
 29,890 25.79 25.79 24.02 52,700 52,180 0.0
17/11/2016
25.79
 53,880 25.27 25.94 23.58 43,450 49,990 -0.2
16/11/2016
25.27
 41,080 27.12 27.12 25.27 36,700 39,880 -0.1
15/11/2016
27.12
 19,950 26.89 27.12 26.16 516,900 510,000 0.3
14/11/2016
26.89
 16,580 26.75 27.04 25.79 16,580 3,000 0.5
11/11/2016
26.75
 7,550 26.89 26.89 26.45 7,000 0 0.3
10/11/2016
26.89
 16,080 26.16 26.89 26.16 13,680 1,900 0.4
09/11/2016
26.16
 23,090 25.79 26.16 25.42 20,620 200 0.7
08/11/2016
25.79
 6,530 24.98 25.79 25.13 6,480 0 0.2
07/11/2016
24.98
 15,540 24.32 25.05 24.32 8,950 0 0.3
04/11/2016
24.32
 9,820 23.95 24.32 23.28 9,720 0 0.3
03/11/2016
23.95
 17,430 23.21 23.95 22.10 17,300 0 0.6
02/11/2016
23.21
 21,560 23.58 24.32 22.92 16,840 19,500 -0.1
01/11/2016
23.58
 19,630 24.32 24.32 23.21 17,100 9,400 0.2
31/10/2016
24.32
 15,530 24.09 24.32 23.43 10,100 2,100 0.3
28/10/2016
24.09
 10,710 23.21 24.28 23.28 5,000 1,180 0.1
27/10/2016
23.21
 33,530 24.90 24.98 23.21 20,300 30,000 -0.3
26/10/2016
24.90
 10,200 24.09 25.05 23.95 9,800 0 0.3
25/10/2016
24.09
 30,020 25.20 26.34 23.95 17,800 20,000 -0.1
24/10/2016
25.20
 11,010 23.58 25.20 23.65 6,880 5,000 0.1
21/10/2016
23.58
 64,550 25.27 25.72 23.50 22,880 49,500 -0.9
20/10/2016
25.27
 22,360 25.57 26.53 24.61 5,000 12,730 -0.3
19/10/2016
25.57
 22,010 27.26 27.63 25.57 10,400 5,000 0.2
18/10/2016
27.26
 48,870 27.26 27.34 26.16 31,300 21,710 0.4
17/10/2016
27.26
 12,580 28.00 28.37 26.53 1,500 6,000 -0.2
14/10/2016
28.00
 19,440 27.26 28.07 27.26 12,000 0 0.5
13/10/2016
27.26
 18,310 27.63 27.93 27.26 13,200 0 0.5
12/10/2016
27.63
 25,420 27.56 28.74 27.41 17,300 2,000 0.6
11/10/2016
27.56
 33,920 27.41 27.63 26.49 28,200 3,000 0.9
10/10/2016
27.41
 24,960 27.34 27.63 26.16 22,500 1,000 0.8
07/10/2016
27.34
 33,880 27.19 27.34 26.53 31,400 2,300 1.1
06/10/2016
27.19
 14,810 26.93 27.19 26.53 11,900 1,000 0.4
05/10/2016
26.93
 19,690 26.42 27.19 26.23 12,790 4,240 0.3
04/10/2016
26.42
 39,620 28.37 28.37 26.42 0 39,560 -1.4
03/10/2016
28.37
 46,890 26.67 28.37 24.83 20,000 24,290 -0.1
30/09/2016
26.67
 43,800 28.44 28.44 26.67 33,320 22,920 0.4
29/09/2016
28.44
 22,830 28.52 28.52 28.22 19,500 7,600 0.5
28/09/2016
28.52
 23,140 28.37 28.52 28.29 15,310 0 0.6
27/09/2016
28.37
 34,720 28.55 29.33 28.37 15,000 0 0.6
26/09/2016
28.55
 30,730 28.37 28.66 27.70 25,300 2,000 0.9
23/09/2016
28.37
 20,260 29.47 30.14 28.37 15,200 0 0.6
22/09/2016
29.47
 33,740 30.87 30.87 29.47 30,290 1,000 1.2
21/09/2016
30.87
 13,170 30.95 31.61 30.80 10,340 8,450 0.1
20/09/2016
30.95
 53,220 30.80 32.94 30.58 39,000 8,540 1.3

Chính sách bảo mật | Điều khoản sử dụng |