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

34.30
-0.10
(-0.29%)
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)
14/06/2017
30.00
 10,100 29.25 30.00 27.75 8,000 0 0.3
13/06/2017
29.25
 3,530 29.25 29.63 29.25 3,510 340 0.1
12/06/2017
29.25
 12,870 30.00 30.00 29.25 10,700 8,980 0.1
09/06/2017
30.00
 9,450 30.00 30.00 28.76 6,550 7,360 -0.0
08/06/2017
30.00
 7,880 30.00 30.38 28.50 4,800 7,690 -0.1
07/06/2017
30.00
 26,910 30.00 30.15 29.55 26,910 25,600 0.1
06/06/2017
30.00
 5,170 30.68 30.68 30.00 5,000 5,160 -0.0
05/06/2017
30.68
 3,040 30.00 30.68 29.93 3,000 0 0.1
02/06/2017
30.00
 4,450 29.33 30.38 28.20 4,100 3,440 0.0
01/06/2017
29.33
 8,140 30.00 30.00 29.33 8,100 7,980 0.0
31/05/2017
30.00
 1,000 30.00 30.00 30.00 1,000 0 0.0
30/05/2017
30.00
 6,000 30.00 30.00 29.93 6,000 1,440 0.2
29/05/2017
30.00
 7,200 29.48 30.00 29.33 7,200 0 0.3
26/05/2017
29.48
 8,440 29.18 29.48 28.88 8,440 1,440 0.3
25/05/2017
29.18
 6,630 29.18 29.18 29.18 6,630 1,280 0.2
24/05/2017
29.18
 12,660 29.48 29.48 27.71 6,520 0 0.3
23/05/2017
29.48
 1,000 29.44 29.48 29.48 1,000 0 0.0
22/05/2017
29.44
 3,740 29.44 29.48 29.44 3,720 280 0.1
19/05/2017
29.44
 43,130 29.48 29.48 27.41 12,500 42,960 -1.1
18/05/2017
29.48
 8,530 29.48 29.48 29.40 8,530 760 0.3
17/05/2017
29.48
 2,000 29.25 29.48 29.48 2,000 1,000 0.0
16/05/2017
29.25
 2,900 29.03 29.25 28.50 2,770 0 0.1
15/05/2017
29.03
 8,600 28.50 29.03 27.53 6,700 1,900 0.2
12/05/2017
28.50
 0 28.50 28.50 28.50 0 0 0
11/05/2017
28.50
 1,020 28.43 28.50 28.50 1,000 0 0.0
10/05/2017
28.43
 17,380 28.50 28.58 28.35 11,500 16,350 -0.2
09/05/2017
28.50
 3,010 29.63 29.63 28.50 3,000 0 0.1
08/05/2017
29.63
 1,010 29.55 29.63 29.63 1,000 0 0.0
05/05/2017
29.55
 6,500 29.03 29.55 28.50 5,000 0 0.2
04/05/2017
29.03
 8,180 29.55 29.55 28.50 7,000 4,310 0.1
03/05/2017
29.55
 1,000 29.55 29.55 29.55 1,000 0 0.0
28/04/2017
29.55
 7,400 28.50 29.85 29.25 7,400 0 0.3
27/04/2017
28.50
 1,060 30.00 30.00 28.50 1,000 0 0.0
26/04/2017
30.00
 0 30.00 30.00 30.00 0 0 0
25/04/2017
30.00
 8,200 28.43 30.00 29.25 8,200 100 0.3
24/04/2017
28.43
 3,370 30.00 30.00 28.43 2,000 0 0.1
21/04/2017
30.00
 7,070 29.21 30.00 28.50 7,070 2,000 0.2
20/04/2017
29.21
 0 29.21 29.21 29.21 0 0 0
19/04/2017
29.21
 5,000 29.25 29.25 28.88 5,000 1,000 0.2
18/04/2017
29.25
 3,060 29.25 29.25 27.38 3,000 210 0.1
17/04/2017
29.25
 9,030 29.25 29.25 27.34 8,000 1,000 0.3
14/04/2017
29.25
 400 29.25 29.25 29.25 400 0 0.0
13/04/2017
29.25
 2,500 29.25 29.25 29.25 2,500 0 0.1
12/04/2017: Cổ tức tiền mặt tỉ lệ: 7%
12/04/2017
29.25
 3,470 29.29 29.81 29.25 2,070 0 0.1
11/04/2017
29.29
 9,860 29.29 29.29 27.26 8,600 1,250 0.3
10/04/2017
29.29
 150 29.36 29.36 29.29 0 50 -0.0
07/04/2017
29.36
 350 29.44 29.44 29.36 0 0 0
05/04/2017
29.44
 2,090 29.47 29.47 29.40 2,070 0 0.1
04/04/2017
29.47
 7,690 30.21 30.21 28.11 6,300 0 0.3
03/04/2017
30.21
 150 29.18 30.21 30.21 0 0 0
31/03/2017
29.18
 5,030 29.33 29.33 27.85 5,000 0 0.2
30/03/2017
29.33
 3,150 29.33 29.40 28.00 2,000 100 0.1
29/03/2017
29.33
 15,770 28.66 29.33 27.34 15,190 0 0.6
28/03/2017
28.66
 450 28.81 28.81 28.66 420 0 0.0
27/03/2017
28.81
 6,400 29.21 29.21 28.07 5,500 0 0.2
24/03/2017
29.21
 0 29.21 29.21 29.21 0 0 0
23/03/2017
29.21
 15,080 29.33 29.47 28.74 15,000 11,490 0.1
22/03/2017
29.33
 12,480 29.40 29.40 27.37 5,700 6,700 -0.0
21/03/2017
29.40
 9,040 28.63 29.40 27.26 4,000 6,000 -0.1
20/03/2017
28.63
 4,000 28.63 28.63 27.70 2,890 1,200 0.1
17/03/2017
28.63
 4,090 28.74 28.74 28.63 2,540 2,560 -0.0
16/03/2017
28.74
 0 28.74 28.74 28.74 0 0 0
15/03/2017
28.74
 0 28.74 28.74 28.74 0 0 0
14/03/2017
28.74
 100 28.74 28.74 28.74 0 0 0
13/03/2017
28.74
 0 28.74 28.74 28.74 0 0 0
10/03/2017
28.74
 8,370 29.40 29.40 28.37 7,070 8,130 -0.0
09/03/2017
29.40
 2,010 29.40 29.40 28.22 2,000 0 0.1
08/03/2017
29.40
 10,380 29.40 29.40 28.07 9,800 0 0.4
07/03/2017
29.40
 0 29.40 29.40 29.40 0 0 0
06/03/2017
29.40
 21,100 29.40 29.40 27.78 20,000 6,300 0.5
03/03/2017
29.40
 2,130 29.07 29.40 28.00 2,000 0 0.1
02/03/2017
29.07
 1,430 28.96 29.10 27.26 880 0 0.0
01/03/2017
28.96
 13,080 29.40 29.40 27.63 10,000 8,150 0.1
28/02/2017
29.40
 10 29.47 29.47 29.40 0 0 0
27/02/2017
29.47
 0 29.47 29.47 29.47 0 0 0
24/02/2017
29.47
 8,210 29.55 29.55 28.74 7,200 7,050 0.0
23/02/2017
29.55
 7,400 29.84 29.84 28.74 5,000 5,520 -0.0
22/02/2017
29.84
 13,570 30.50 30.50 28.99 10,000 11,490 -0.1
21/02/2017
30.50
 14,320 30.73 30.73 29.10 12,490 11,270 0.1
20/02/2017
30.73
 0 30.73 30.73 30.73 0 0 0
17/02/2017
30.73
 26,590 30.58 30.73 28.96 11,000 25,340 -0.6
16/02/2017
30.58
 7,500 30.43 30.58 30.14 7,000 0 0.3
15/02/2017
30.43
 11,680 30.95 30.95 29.18 6,700 10,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |