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)
10/07/2015
16.70
 726,180 15.63 16.70 15.70 201,750 52,830 3.5
09/07/2015
15.63
 952,940 14.62 15.63 14.19 224,770 150,750 1.5
08/07/2015
14.62
 935,460 13.76 14.69 13.91 256,610 179,580 1.5
07/07/2015
13.76
 676,800 12.90 13.76 13.26 17,980 48,230 -0.6
06/07/2015
12.90
 832,730 12.11 12.90 12.04 231,820 0 4.1
03/07/2015
12.11
 148,780 12.11 12.19 11.97 100 0 0.0
02/07/2015
12.11
 233,450 11.90 12.26 11.90 11,200 0 0.2
01/07/2015
11.90
 63,200 12.04 12.19 11.76 0 0 0
30/06/2015
12.04
 274,040 12.04 12.33 11.90 30,000 0 0.5
29/06/2015
12.04
 398,960 11.54 12.11 11.54 246,000 0 4.1
26/06/2015
11.54
 88,360 11.97 11.97 11.54 0 0 0
25/06/2015
11.97
 49,600 11.90 12.11 11.90 9,940 0 0.2
24/06/2015
11.90
 49,270 11.90 11.97 11.83 32,690 0 0.5
23/06/2015
11.90
 113,060 12.11 12.11 11.90 0 0 0
22/06/2015
12.11
 363,690 11.47 12.19 11.47 91,030 10,080 1.3
19/06/2015
11.47
 86,860 11.47 11.54 11.47 73,760 0 1.2
18/06/2015
11.47
 79,140 11.61 11.68 11.47 20,000 0 0.3
17/06/2015
11.61
 85,600 11.47 11.61 11.47 60,280 0 1.0
16/06/2015
11.47
 96,220 11.47 11.54 11.47 77,700 3,650 1.2
15/06/2015
11.47
 83,620 11.47 11.61 11.40 25,800 0 0.4
12/06/2015
11.47
 150,990 11.25 11.47 11.25 81,230 0 1.3
11/06/2015
11.25
 105,700 11.18 11.47 11.11 30,980 0 0.5
10/06/2015
11.18
 30,630 11.33 11.33 10.97 0 0 0
09/06/2015
11.33
 12,300 11.33 11.33 11.18 0 0 0
08/06/2015
11.33
 213,710 11.40 11.47 11.18 20,000 5,000 0.2
05/06/2015
11.40
 77,490 11.25 11.47 11.25 13,930 0 0.2
04/06/2015
11.25
 97,050 11.11 11.33 11.04 28,370 0 0.4
03/06/2015
11.11
 50,070 11.33 11.47 11.11 3,000 0 0.0
02/06/2015
11.33
 92,910 11.47 11.47 11.18 2,000 0 0.0
01/06/2015
11.47
 19,610 11.47 11.61 11.33 3,000 0 0.0
29/05/2015
11.47
 105,540 11.54 11.68 11.33 400 0 0.0
28/05/2015
11.54
 138,090 11.40 11.61 11.33 0 0 0
27/05/2015
11.40
 38,510 11.61 11.61 11.33 5,000 0 0.1
26/05/2015
11.61
 68,760 11.68 11.68 11.47 280 0 0.0
25/05/2015
11.68
 148,410 11.47 11.76 11.47 122,000 0 2.0
22/05/2015
11.47
 53,460 11.83 11.83 11.47 0 0 0
21/05/2015
11.83
 138,080 11.33 11.83 11.40 55,000 10,000 0.7
20/05/2015
11.33
 166,160 11.11 11.83 11.18 101,000 10,000 1.5
19/05/2015
11.11
 123,180 10.82 11.47 10.82 0 52,000 -0.8
18/05/2015
10.82
 82,410 11.33 11.40 10.82 500 1,820 -0.0
15/05/2015
11.33
 92,490 11.54 11.61 11.33 11,890 14,470 -0.0
14/05/2015
11.54
 44,260 11.61 11.61 11.47 5,940 0 0.1
13/05/2015
11.61
 117,410 11.68 11.68 11.33 2,000 0 0.0
12/05/2015
11.68
 36,140 11.68 11.68 11.47 0 0 0
11/05/2015
11.68
 158,770 11.47 11.76 11.54 16,460 0 0.3
08/05/2015
11.47
 55,740 11.61 11.76 11.47 0 0 0
07/05/2015
11.61
 204,400 11.47 11.76 10.90 0 3,940 -0.1
06/05/2015
11.47
 83,280 11.90 11.90 11.47 0 0 0
05/05/2015
11.90
 194,230 11.68 11.97 11.18 1,500 0 0.0
04/05/2015
11.68
 328,500 12.11 12.11 11.33 7,740 0 0.1
27/04/2015
12.11
 56,870 12.26 12.26 12.04 0 0 0
24/04/2015
12.26
 51,230 12.19 12.40 11.90 0 0 0
23/04/2015
12.19
 223,820 11.83 12.26 11.97 54,000 0 0.9
22/04/2015
11.83
 175,110 11.83 12.04 11.83 0 0 0
21/04/2015
11.83
 183,490 12.40 12.40 11.83 0 0 0
20/04/2015
12.40
 88,500 12.40 12.69 12.04 90 0 0.0
17/04/2015
12.40
 178,140 12.47 12.76 12.40 0 0 0
16/04/2015
12.47
 478,090 12.11 12.83 12.19 4,270 18,370 -0.2
15/04/2015
12.11
 118,550 12.04 12.11 11.97 4,000 0 0.1
14/04/2015
12.04
 210,480 12.11 12.19 12.04 0 0 0
13/04/2015
12.11
 202,470 12.11 12.26 11.97 0 0 0
10/04/2015
12.11
 267,550 12.33 12.40 11.83 30,000 0 0.5
09/04/2015
12.33
 356,160 11.90 12.33 11.90 20,000 16,220 0.1
08/04/2015
11.90
 389,240 11.40 11.97 11.40 0 0 0
07/04/2015
11.40
 204,030 11.25 11.40 11.11 0 0 0
06/04/2015
11.25
 27,120 11.33 11.33 11.11 0 0 0
03/04/2015
11.33
 148,010 11.04 11.33 10.90 0 18,000 -0.3
02/04/2015
11.04
 134,300 10.82 11.04 10.47 0 11,990 -0.2
01/04/2015
10.82
 101,640 11.04 11.18 10.75 0 0 0
31/03/2015
11.04
 59,280 11.25 11.25 10.82 0 0 0
30/03/2015
11.25
 76,880 11.47 11.47 11.18 1,990 0 0.0
27/03/2015
11.47
 163,040 11.54 12.11 11.47 7,760 17,750 -0.2
26/03/2015
11.54
 370,770 10.82 11.54 10.68 29,660 0 0.5
25/03/2015
10.82
 33,850 10.90 10.90 10.75 300 0 0.0
24/03/2015: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2015
10.90
 115,780 10.82 11.33 10.68 300 0 0.0
23/03/2015
10.82
 109,640 11.03 11.23 10.82 2,550 0 0.0
20/03/2015
11.03
 160,530 11.03 11.03 10.89 0 0 0
19/03/2015
11.03
 146,930 11.16 11.29 11.03 16,410 0 0.3
18/03/2015
11.16
 80,830 11.29 11.29 11.16 0 0 0
17/03/2015
11.29
 290,930 10.96 11.36 11.03 14,000 0 0.2
16/03/2015
10.96
 404,600 10.89 11.29 10.76 10,000 135,890 -2.1
13/03/2015
10.89
 229,290 11.03 11.29 10.89 0 25,070 -0.4
12/03/2015
11.03
 202,160 10.96 11.16 10.89 14,000 77,120 -1.0
11/03/2015
10.96
 313,880 11.29 11.29 10.96 0 115,990 -1.9
10/03/2015
11.29
 258,690 11.23 11.36 11.09 0 110 -0.0
09/03/2015
11.23
 194,570 11.43 11.43 11.23 0 0 0
06/03/2015
11.43
 144,130 11.36 11.43 11.16 16,500 2,000 0.2
05/03/2015
11.36
 385,910 11.36 11.36 10.89 30,840 2,000 0.5
04/03/2015
11.36
 550,760 11.36 11.70 11.29 99,750 13,600 1.5
03/03/2015
11.36
 477,500 10.62 11.36 10.76 32,720 6,800 0.4
02/03/2015
10.62
 875,320 10.02 10.69 10.02 7,260 3,400 0.1
27/02/2015
10.02
 157,450 9.82 10.02 9.75 11,000 0 0.2
26/02/2015
9.82
 58,320 9.75 9.88 9.68 0 0 0
25/02/2015
9.75
 138,070 9.95 10.02 9.61 10,600 0 0.2
24/02/2015
9.95
 34,640 9.75 9.95 9.75 4,900 0 0.1
13/02/2015
9.75
 6,280 9.82 9.88 9.61 0 0 0
12/02/2015
9.82
 183,030 9.34 9.88 9.34 120,000 1,900 1.7
11/02/2015
9.34
 29,510 9.28 9.34 9.28 11,000 0 0.2
10/02/2015
9.28
 47,910 9.28 9.28 9.21 190 0 0.0
09/02/2015
9.28
 24,350 9.28 9.28 9.14 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |