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
(2024-12-16) 		-1.20 -3.43% 489,900 -56,799 -1.9
33.45
34.95
34.30
2 tháng
(2024-11-18) 		0.50 1.50% 1,093,500 71,801 2.5
32.35
34.95
34.30
3 tháng
(2024-10-17) 		2.60 8.35% 1,688,400 395,851 12.9
31.05
34.95
34.30
6 tháng
(2024-07-19) 		-3.12 -8.45% 5,444,800 498,351 15.6
30.45
36.87
34.30
12 tháng
(2024-01-22) 		7.95 30.81% 18,441,300 1,582,364 48.2
25.37
36.87
34.30
24 tháng
(2023-01-27) 		9.07 36.74% 44,141,700 -1,481,225 -37.1
22.46
36.87
34.30
36 tháng
(2022-02-07) 		8.21 32.14% 53,594,200 -753,252 -17.4
19.86
36.87
34.30
60 tháng
(2020-02-11) 		13.95 70.47% 103,211,680 -2,117,012 -42.1
12.91
36.87
34.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/11/2015
13.19
 33,920 13.98 14.19 13.12 200 0 0.0
27/11/2015
13.98
 61,290 14.69 14.69 13.98 0 0 0
26/11/2015
14.69
 42,370 14.98 15.05 14.69 3,550 0 0.1
25/11/2015
14.98
 44,840 15.12 15.12 14.91 1,000 3,470 -0.1
24/11/2015
15.12
 31,280 15.41 15.55 15.12 110 4,350 -0.1
23/11/2015
15.41
 5,760 15.20 15.77 15.34 0 0 0
20/11/2015
15.20
 22,730 15.34 15.34 15.20 2,000 0 0.0
19/11/2015
15.34
 43,060 15.41 15.48 15.20 2,000 0 0.0
18/11/2015
15.41
 30,870 15.48 15.63 15.27 4,860 0 0.1
17/11/2015
15.48
 57,120 15.70 15.70 15.48 0 0 0
16/11/2015
15.70
 58,790 15.84 16.13 15.70 2,000 0 0.0
13/11/2015
15.84
 39,440 15.84 16.42 15.84 5,180 960 0.1
12/11/2015
15.84
 106,560 15.91 16.06 15.48 5,000 0 0.1
11/11/2015
15.91
 35,670 16.13 16.34 15.91 0 0 0
10/11/2015
16.13
 61,330 16.27 16.34 16.13 7,020 0 0.2
09/11/2015
16.27
 65,990 16.49 16.63 16.27 3,000 0 0.1
06/11/2015
16.49
 42,830 16.85 16.85 16.42 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |