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

34.40
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |