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)
19/09/2016
30.80
 23,940 30.87 30.95 28.88 17,000 6,330 0.5
16/09/2016
30.87
 51,690 28.88 30.87 27.63 50,000 7,580 1.7
15/09/2016
28.88
 36,310 29.03 29.03 28.00 30,000 12,130 0.7
14/09/2016
29.03
 25,600 29.03 31.06 29.03 0 2,220 -0.1
13/09/2016
29.03
 60,490 27.19 29.07 27.19 42,500 9,000 1.3
12/09/2016
27.19
 55,480 25.42 27.19 23.73 54,970 0 2.0
09/09/2016
25.42
 49,900 25.42 25.79 25.42 44,000 990 1.5
08/09/2016
25.42
 58,660 23.95 25.42 23.87 57,600 14,340 1.4
07/09/2016
23.95
 9,050 24.24 25.05 23.95 8,000 7,100 0.0
06/09/2016
24.24
 21,860 22.77 24.24 22.18 19,200 500 0.6
05/09/2016
22.77
 27,630 22.47 22.77 22.47 26,000 0 0.8
01/09/2016
22.47
 29,030 22.40 22.84 22.10 28,000 0 0.9
31/08/2016
22.40
 11,720 21.96 22.47 21.96 8,000 1,000 0.2
30/08/2016
21.96
 16,290 21.96 22.10 21.88 15,500 0 0.5
29/08/2016
21.96
 47,200 20.93 22.10 20.93 36,200 8,580 0.8
26/08/2016
20.93
 13,200 21.22 21.22 20.93 10,000 0 0.3
25/08/2016
21.22
 28,030 20.93 21.22 20.93 23,500 6,010 0.5
24/08/2016
20.93
 20,970 21.00 21.00 20.41 15,000 910 0.4
23/08/2016
21.00
 24,320 21.00 21.00 20.19 22,000 0 0.6
22/08/2016
21.00
 30,700 20.93 21.07 20.93 29,900 3,000 0.8
19/08/2016
20.93
 38,230 20.63 21.00 20.04 29,900 0 0.8
18/08/2016
20.63
 8,580 21.00 21.00 20.48 1,200 0 0.0
17/08/2016
21.00
 38,290 20.48 21.00 20.41 29,350 7,000 0.6
16/08/2016
20.48
 12,260 21.00 21.00 20.34 0 0 0
15/08/2016
21.00
 12,700 21.00 21.22 20.85 5,840 0 0.2
12/08/2016
21.00
 14,090 21.07 21.07 20.63 10,500 0 0.3
11/08/2016
21.07
 28,410 21.00 21.15 20.63 20,000 0 0.6
10/08/2016
21.00
 37,040 21.29 21.29 20.04 30,000 0 0.9
09/08/2016
21.29
 20,940 21.29 21.37 20.78 20,600 0 0.6
08/08/2016
21.29
 27,770 21.15 21.29 20.63 22,200 0 0.6
05/08/2016
21.15
 97,400 19.97 21.15 19.16 69,320 0 1.9
04/08/2016
19.97
 46,300 21.37 21.44 19.97 6,480 0 0.2
03/08/2016
21.37
 10,880 21.37 21.52 20.56 7,000 0 0.2
02/08/2016
21.37
 38,920 21.00 21.37 20.19 29,000 0 0.8
01/08/2016
21.00
 52,630 20.70 21.00 19.89 45,000 0 1.3
29/07/2016
20.70
 11,730 20.63 20.85 20.34 0 0 0
28/07/2016
20.63
 9,760 20.63 20.93 20.34 1,000 0 0.0
27/07/2016
20.63
 53,610 19.89 20.63 19.89 34,270 2,520 0.9
26/07/2016
19.89
 25,600 20.26 21.00 19.89 11,680 0 0.3
25/07/2016
20.26
 56,410 19.89 21.00 19.30 25,600 0 0.7
22/07/2016
19.89
 91,350 19.82 20.04 19.16 40,520 0 1.1
21/07/2016
19.82
 83,110 19.45 20.12 19.16 48,000 0 1.3
20/07/2016
19.45
 176,660 19.45 19.89 18.94 107,690 0 2.8
19/07/2016
19.45
 178,960 18.64 19.67 18.64 128,000 0 3.3
18/07/2016
18.64
 15,880 18.72 18.72 18.57 0 0 0
15/07/2016
18.72
 20,540 18.42 18.79 18.42 14,650 0 0.4
14/07/2016
18.42
 198,620 17.90 19.08 17.90 33,790 1,000 0.8
13/07/2016
17.90
 35,840 17.90 18.20 17.76 5,000 16,400 -0.3
12/07/2016
17.90
 123,040 17.90 17.90 17.61 30,000 70,000 -1.0
11/07/2016
17.90
 34,920 18.13 18.27 17.90 18,000 0 0.4
08/07/2016
18.13
 69,760 18.27 18.27 17.68 32,900 0 0.8
07/07/2016
18.27
 107,190 17.90 18.27 17.46 45,800 0 1.1
06/07/2016
17.90
 108,980 17.32 18.05 17.32 50,000 0 1.2
05/07/2016
17.32
 185,770 18.27 18.42 17.32 4,090 0 0.1
04/07/2016
18.27
 46,160 18.27 19.01 17.83 0 10,000 -0.2
01/07/2016
18.27
 209,270 17.68 18.49 17.68 31,000 0 0.8
30/06/2016
17.68
 32,360 17.98 18.20 17.68 3,510 0 0.1
29/06/2016
17.98
 199,980 17.09 18.20 17.09 33,700 19,380 0.4
28/06/2016
17.09
 134,560 16.95 17.17 16.65 86,400 11,970 1.7
27/06/2016
16.95
 72,140 16.80 16.95 16.21 37,090 0 0.8
24/06/2016
16.80
 66,650 16.65 16.95 15.55 23,900 9,000 0.3
23/06/2016
16.65
 174,450 16.58 16.65 16.28 110,000 44,000 1.5
22/06/2016
16.58
 98,950 16.50 16.58 16.28 89,000 500 2.0
21/06/2016
16.50
 146,470 16.36 16.58 16.36 125,200 35,630 2.0
20/06/2016
16.36
 138,520 16.28 16.58 16.21 107,560 17,950 2.0
17/06/2016
16.28
 108,750 16.58 16.65 16.21 95,710 63,420 0.7
16/06/2016
16.58
 88,880 16.65 16.65 15.84 70,330 33,000 0.8
15/06/2016
16.65
 96,260 16.58 16.65 16.43 54,900 4,050 1.1
14/06/2016
16.58
 23,050 16.65 16.65 16.21 5,500 0 0.1
13/06/2016
16.65
 188,040 16.58 16.65 16.21 12,900 0 0.3
10/06/2016
16.58
 95,090 16.65 16.80 16.50 5,300 0 0.1
09/06/2016
16.65
 140,130 16.28 16.73 16.14 20,000 0 0.4
08/06/2016
16.28
 188,290 15.92 16.65 15.69 30,000 0 0.7
07/06/2016
15.92
 49,720 15.84 15.92 15.55 0 500 -0.0
06/06/2016
15.84
 26,070 15.84 15.92 15.62 304,430 306,280 -0.0
03/06/2016
15.84
 103,750 15.69 15.84 15.47 49,040 0 1.0
02/06/2016
15.69
 117,420 15.69 15.92 15.33 5,400 0 0.1
01/06/2016
15.69
 67,950 15.47 15.92 15.47 4,000 0 0.1
31/05/2016
15.47
 61,020 15.62 15.92 15.47 19,200 0 0.4
30/05/2016
15.62
 37,760 15.92 16.14 15.47 3,000 0 0.1
27/05/2016
15.92
 48,020 15.40 16.21 15.33 25,450 0 0.6
26/05/2016
15.40
 70,810 15.77 15.77 15.18 0 0 0
25/05/2016
15.77
 33,440 15.92 16.14 15.77 0 770 -0.0
24/05/2016
15.92
 29,130 15.99 15.99 15.69 0 0 0
23/05/2016
15.99
 31,270 15.77 16.14 15.62 3,000 0 0.1
20/05/2016
15.77
 53,650 15.99 16.21 15.62 5,490 0 0.1
19/05/2016
15.99
 9,370 16.14 16.21 15.92 0 0 0
18/05/2016
16.14
 45,350 16.06 16.50 15.99 23,130 0 0.5
17/05/2016
16.06
 78,970 15.99 16.43 15.92 1,000 1,630 -0.0
16/05/2016
15.99
 50,050 15.92 16.21 15.47 0 0 0
13/05/2016: Cổ tức tiền mặt tỉ lệ: 6%
13/05/2016
15.92
 85,770 15.84 16.28 15.84 0 10,000 -0.2
12/05/2016
15.84
 104,500 16.49 16.56 15.84 40,000 6,000 0.8
11/05/2016
16.49
 87,490 16.13 16.70 16.13 37,900 2,030 0.8
10/05/2016
16.13
 106,880 15.55 16.27 15.34 30,000 0 0.7
09/05/2016
15.55
 118,560 16.13 16.27 15.41 0 0 0
06/05/2016
16.13
 179,020 16.77 16.99 15.98 12,230 0 0.3
05/05/2016
16.77
 85,870 17.20 17.56 16.56 2,520 0 0.1
04/05/2016
17.20
 168,400 16.56 17.20 16.92 31,000 0 0.7
29/04/2016
16.56
 636,150 15.48 16.56 15.55 326,250 290,000 0.8
28/04/2016
15.48
 122,220 15.20 15.55 15.05 42,500 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |