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
(2024-08-20) 		-4.56 -13.02% 1,415,000 -91,902 -3.3
30.45
35.10
30.45
2 tháng
(2024-07-22) 		-3.98 -11.57% 2,527,100 -142,002 -5.0
30.45
36.06
30.45
3 tháng
(2024-06-21) 		-2.70 -8.13% 4,562,700 -95,904 -3.4
30.45
36.87
30.45
6 tháng
(2024-03-25) 		3.55 13.20% 12,358,400 712,846 21.3
26.52
36.87
30.45
12 tháng
(2023-09-25) 		6.32 26.18% 22,181,700 731,309 23.3
22.46
36.87
30.45
24 tháng
(2022-09-30) 		5.86 23.83% 43,124,900 -1,496,224 -41.7
19.86
36.87
30.45
36 tháng
(2021-10-05) 		5.52 22.12% 57,560,100 -1,299,407 -34.6
19.86
36.87
30.45
60 tháng
(2019-10-16) 		11.36 59.55% 100,939,470 -2,679,237 -60.5
12.91
36.87
30.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/04/2016
14.34
 92,680 14.77 14.84 14.34 0 0 0
31/03/2016
14.77
 182,370 15.55 15.55 14.69 35,000 0 0.7
30/03/2016
15.55
 101,750 15.84 15.84 15.05 40,000 0 0.9
29/03/2016
15.84
 237,310 15.41 15.98 15.41 64,800 2,500 1.4
28/03/2016
15.41
 100,170 15.12 15.70 15.34 20,000 290 0.4
25/03/2016
15.12
 474,130 14.19 15.12 14.34 46,000 156,310 -2.3
24/03/2016
14.19
 98,350 13.98 14.48 13.91 51,400 0 1.0
23/03/2016
13.98
 95,790 14.34 14.48 13.91 21,300 0 0.4
22/03/2016
14.34
 91,090 14.55 14.55 14.34 32,300 0 0.7
21/03/2016
14.55
 41,470 14.55 14.62 14.26 13,000 0 0.3
18/03/2016
14.55
 45,340 14.55 14.77 14.55 13,780 0 0.3
17/03/2016
14.55
 96,150 14.48 14.91 14.48 33,660 0 0.7
16/03/2016
14.48
 106,020 14.34 14.91 14.19 12,500 0 0.3
15/03/2016
14.34
 116,800 14.69 14.69 13.98 49,630 0 1.0
14/03/2016
14.69
 71,700 14.77 15.27 14.69 10 0 0.0
11/03/2016
14.77
 75,100 15.05 15.27 14.77 41,250 0 0.9
10/03/2016
15.05
 77,400 14.69 15.05 14.69 2,500 0 0.1
09/03/2016
14.69
 77,290 15.05 15.05 14.69 22,000 0 0.5
08/03/2016
15.05
 124,630 15.05 15.34 15.05 50,130 2,000 1.0
07/03/2016
15.05
 232,660 15.70 15.84 15.05 54,400 28,950 0.6
04/03/2016
15.70
 221,840 15.34 15.91 15.34 52,600 52,360 -0.0
03/03/2016
15.34
 180,940 15.63 16.13 15.27 85,000 11,000 1.6
02/03/2016
15.63
 572,450 14.69 15.70 14.34 98,800 10,000 1.9
01/03/2016
14.69
 135,250 15.41 15.70 14.69 0 5,000 -0.1
29/02/2016
15.41
 180,920 15.77 15.77 15.41 72,000 0 1.6
26/02/2016
15.77
 281,200 15.41 15.77 14.77 90,000 6,550 1.8
25/02/2016
15.41
 323,680 15.70 16.77 15.41 265,000 278,730 -0.3
24/02/2016
15.70
 246,250 14.69 15.70 14.84 40,000 2,600 0.8
23/02/2016
14.69
 760,540 13.76 14.69 14.05 80,000 21,350 1.2
22/02/2016
13.76
 82,020 12.90 13.76 13.76 0 0 0
19/02/2016
12.90
 42,370 12.11 12.90 12.90 0 0 0
18/02/2016
12.11
 42,530 11.33 12.11 12.11 0 0 0
17/02/2016
11.33
 22,660 11.33 11.47 11.33 0 0 0
16/02/2016
11.33
 53,590 11.11 11.47 11.11 0 0 0
15/02/2016
11.11
 11,330 11.18 11.18 10.75 0 4,900 -0.1
05/02/2016
11.18
 17,370 11.25 11.25 11.18 0 860 -0.0
04/02/2016
11.25
 16,570 11.25 11.33 11.25 0 0 0
03/02/2016
11.25
 20,890 11.18 11.25 10.75 0 0 0
02/02/2016
11.18
 26,430 10.90 11.18 10.90 0 0 0
01/02/2016
10.90
 38,390 11.25 11.40 10.90 0 0 0
29/01/2016
11.25
 36,520 11.33 11.40 11.18 0 0 0
28/01/2016
11.33
 63,350 11.40 11.47 11.25 0 0 0
27/01/2016
11.40
 71,800 11.11 11.47 11.11 0 0 0
26/01/2016
11.11
 90,750 11.18 11.76 10.97 0 15,380 -0.2
25/01/2016
11.18
 63,230 10.47 11.18 10.47 52,000 60,000 -0.1
22/01/2016
10.47
 176,290 11.11 11.18 10.39 0 62,000 -0.9
21/01/2016
11.11
 41,020 11.54 11.68 11.11 0 0 0
20/01/2016
11.54
 32,720 11.83 12.19 11.54 0 0 0
19/01/2016
11.83
 88,180 11.11 11.83 11.11 0 4,000 -0.1
18/01/2016
11.11
 123,610 11.90 11.90 11.11 0 46,000 -0.7
15/01/2016
11.90
 44,130 12.47 12.76 11.90 0 22,790 -0.4
14/01/2016
12.47
 24,450 12.76 12.76 12.40 20,000 20,000 0
13/01/2016
12.76
 83,150 12.69 13.19 12.69 0 64,650 -1.2
12/01/2016
12.69
 21,690 12.54 12.76 12.54 0 2,000 -0.0
11/01/2016
12.54
 20,940 12.26 12.90 12.54 0 4,900 -0.1
08/01/2016
12.26
 47,650 12.76 12.97 12.26 0 0 0
07/01/2016
12.76
 38,580 13.12 13.12 12.76 1,200 0 0.0
06/01/2016
13.12
 17,720 12.97 13.12 12.97 390 0 0.0
05/01/2016
12.97
 22,110 13.19 13.48 12.90 0 0 0
04/01/2016
13.19
 35,880 13.26 13.62 13.19 6,620 4,000 0.0
31/12/2015
13.26
 22,290 13.48 13.55 13.26 0 0 0
30/12/2015
13.48
 26,130 12.90 13.48 13.19 11,000 0 0.2
29/12/2015
12.90
 99,140 12.97 12.97 12.83 0 60,000 -1.1
28/12/2015
12.97
 45,850 13.19 13.40 12.54 0 16,730 -0.3
25/12/2015
13.19
 19,330 13.33 13.69 13.19 0 0 0
24/12/2015
13.33
 87,210 13.69 13.69 13.33 170 70,000 -1.3
23/12/2015
13.69
 14,460 13.76 13.91 13.48 0 0 0
22/12/2015
13.76
 53,230 14.34 14.34 13.76 3,200 50,000 -0.9
21/12/2015
14.34
 2,040 14.26 14.55 14.34 0 0 0
18/12/2015
14.26
 41,720 14.34 14.48 14.19 30,000 15,970 0.3
17/12/2015
14.34
 68,500 14.05 14.91 14.05 0 17,160 -0.3
16/12/2015
14.05
 36,660 13.98 14.05 13.91 0 0 0
15/12/2015
13.98
 16,050 14.12 14.34 13.98 0 0 0
14/12/2015
14.12
 28,780 14.41 14.41 13.98 4,720 0 0.1
11/12/2015
14.41
 13,130 14.41 14.41 13.83 1,000 1,100 -0.0
10/12/2015
14.41
 2,700 14.41 14.69 14.41 1,000 0 0.0
09/12/2015
14.41
 44,260 14.34 14.91 14.34 2,000 2,200 -0.0
08/12/2015
14.34
 42,480 13.55 14.48 13.48 70 3,500 -0.1
07/12/2015
13.55
 10,250 13.76 14.05 13.55 400 100 0.0
04/12/2015
13.76
 21,130 13.69 13.76 13.48 50 0 0.0
03/12/2015
13.69
 6,430 13.83 14.12 13.69 300 0 0.0
02/12/2015
13.83
 25,170 13.76 14.12 13.33 2,000 0 0.0
01/12/2015
13.76
 82,200 13.19 13.91 13.19 6,880 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |