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)
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
27/04/2016
15.20
 77,200 14.98 15.63 14.98 1,230 200 0.0
26/04/2016
14.98
 69,790 14.98 15.12 14.69 0 2,540 -0.1
25/04/2016
14.98
 40,540 14.91 15.41 14.41 6,500 0 0.1
22/04/2016
14.91
 15,330 14.55 14.98 14.48 5,000 3,690 0.0
21/04/2016
14.55
 33,370 14.48 14.98 14.48 5,820 20,320 -0.3
20/04/2016
14.48
 38,330 14.91 15.05 14.48 0 0 0
19/04/2016
14.91
 19,820 14.77 14.91 14.34 0 0 0
15/04/2016
14.77
 13,690 14.84 15.05 14.77 2,270 0 0.0
14/04/2016
14.84
 33,940 14.77 15.05 14.69 4,700 0 0.1
13/04/2016
14.77
 42,350 15.20 15.20 14.69 3,000 0 0.1
12/04/2016
15.20
 38,490 15.20 15.34 14.77 569,600 534,100 0.8
11/04/2016
15.20
 84,360 15.34 15.41 15.05 48,000 390 1.0
08/04/2016
15.34
 69,590 15.27 15.48 14.98 35,700 6,010 0.6
07/04/2016
15.27
 58,650 15.05 15.27 14.34 48,020 0 1.0
06/04/2016
15.05
 65,500 14.55 15.05 14.19 54,500 0 1.1
05/04/2016
14.55
 44,820 13.98 14.55 13.98 12,000 3,800 0.2
04/04/2016
13.98
 73,970 14.34 14.34 13.98 10,000 100 0.2

Chính sách bảo mật | Điều khoản sử dụng |