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)
05/11/2015
16.85
 148,480 16.34 16.85 16.27 1,000 25,000 -0.6
04/11/2015
16.34
 46,000 16.42 16.63 16.34 1,000 0 0.0
03/11/2015
16.42
 41,500 16.49 16.63 16.34 1,000 3,500 -0.1
02/11/2015
16.49
 41,950 16.70 16.85 16.49 60 0 0.0
30/10/2015
16.70
 36,680 16.56 16.70 16.42 100 0 0.0
29/10/2015
16.56
 54,630 16.34 16.70 16.34 0 0 0
28/10/2015
16.34
 335,080 16.70 16.70 16.34 8,220 120,000 -2.6
27/10/2015
16.70
 168,040 16.92 16.92 16.70 0 0 0
26/10/2015
16.92
 247,540 17.20 17.20 16.92 1,600 119,190 -2.8
23/10/2015
17.20
 185,510 17.06 17.49 17.06 3,600 0 0.1
22/10/2015
17.06
 187,940 17.56 17.56 16.92 4,000 85,840 -2.0
21/10/2015
17.56
 192,660 17.49 17.78 17.56 1,000 2,000 -0.0
20/10/2015
17.49
 148,370 17.13 17.63 17.06 4,000 8,670 -0.1
19/10/2015
17.13
 86,000 17.13 17.42 17.06 0 0 0
16/10/2015
17.13
 113,120 17.28 17.56 17.06 30 3,410 -0.1
15/10/2015
17.28
 75,900 17.13 17.63 17.13 0 0 0
14/10/2015
17.13
 226,680 17.20 17.92 16.99 0 0 0
13/10/2015
17.20
 196,710 17.63 17.63 17.13 21,920 0 0.5
12/10/2015
17.63
 127,380 17.92 18.49 17.63 4,020 1,000 0.1
09/10/2015
17.92
 152,960 18.92 18.92 17.92 0 0 0
08/10/2015
18.92
 271,350 17.78 19.00 17.63 9,680 0 0.2
07/10/2015
17.78
 172,260 18.14 18.49 17.78 5,000 20,990 -0.4
06/10/2015
18.14
 653,790 16.99 18.14 17.20 520,100 695,500 -4.4
05/10/2015
16.99
 68,540 16.06 16.99 16.27 6,340 5,460 0.0
02/10/2015
16.06
 44,100 16.20 16.42 16.06 11,660 0 0.3
01/10/2015
16.20
 33,640 16.27 16.42 16.13 160 0 0.0
30/09/2015
16.27
 24,970 16.34 16.63 16.27 4,350 230 0.1
29/09/2015
16.34
 37,110 16.34 16.42 16.13 2,000 10,000 -0.2
28/09/2015
16.34
 36,750 16.63 16.92 16.34 2,500 0 0.1
25/09/2015
16.63
 26,410 16.85 16.85 16.34 0 0 0
24/09/2015
16.85
 110,230 16.85 17.06 16.70 2,000 0 0.0
23/09/2015
16.85
 70,610 16.92 16.92 16.70 5,000 0 0.1
22/09/2015
16.92
 61,790 16.85 16.99 16.63 27,570 0 0.6
21/09/2015
16.85
 75,320 16.63 16.85 16.49 0 0 0
18/09/2015
16.63
 43,310 16.13 16.63 16.34 5,500 0 0.1
17/09/2015
16.13
 38,480 16.34 16.34 16.13 3,010 0 0.1
16/09/2015
16.34
 36,120 16.27 16.49 16.27 0 0 0
15/09/2015
16.27
 73,980 16.56 16.56 16.20 0 0 0
14/09/2015
16.56
 82,190 16.34 16.77 16.34 100 0 0.0
11/09/2015
16.34
 69,810 16.85 16.85 16.34 300 6,000 -0.1
10/09/2015
16.85
 33,640 16.85 17.06 16.49 0 0 0
09/09/2015
16.85
 72,150 16.85 17.20 16.77 0 0 0
08/09/2015
16.85
 106,240 16.34 16.85 16.27 6,000 740 0.1
07/09/2015
16.34
 34,100 16.56 17.13 16.20 3,320 0 0.1
04/09/2015
16.56
 44,940 16.56 16.77 16.20 4,200 2,000 0.1
03/09/2015
16.56
 184,630 17.56 17.56 16.42 0 5,000 -0.1
01/09/2015
17.56
 73,770 17.49 17.56 17.20 1,630 0 0.0
31/08/2015
17.49
 51,830 17.92 17.92 17.06 600 0 0.0
28/08/2015
17.92
 217,750 17.42 17.92 17.20 15,990 0 0.4
27/08/2015
17.42
 303,420 17.99 17.99 17.42 0 60,570 -1.5
26/08/2015
17.99
 246,050 17.99 17.99 17.35 80,030 132,500 -1.3
25/08/2015
17.99
 384,260 16.85 17.99 16.56 100,000 17,000 2.0
24/08/2015
16.85
 514,930 17.13 17.13 15.98 338,290 57,190 6.6
21/08/2015
17.13
 438,580 16.85 17.20 16.42 197,510 1,000 4.6
20/08/2015
16.85
 409,060 16.34 17.20 16.49 190,800 10,000 4.2
19/08/2015
16.34
 186,860 15.91 16.42 15.63 87,750 0 1.9
18/08/2015
15.91
 116,440 15.41 16.06 15.41 31,150 0 0.7
17/08/2015
15.41
 145,570 15.91 15.98 15.05 30,000 5,000 0.5
14/08/2015
15.91
 280,480 15.48 15.91 15.20 57,100 200 1.2
13/08/2015
15.48
 166,530 16.27 16.34 15.48 0 1,000 -0.0
12/08/2015
16.27
 162,410 16.99 17.13 16.27 5,000 200 0.1
11/08/2015
16.99
 483,280 16.49 17.56 16.92 73,960 5,000 1.7
10/08/2015
16.49
 213,550 15.41 16.49 15.41 11,000 0 0.2
07/08/2015
15.41
 141,940 15.27 15.63 15.20 44,620 0 1.0
06/08/2015
15.27
 84,340 15.91 15.91 15.27 19,000 0 0.4
05/08/2015
15.91
 105,590 15.20 16.06 15.20 30,000 0 0.7
04/08/2015
15.20
 246,610 15.20 15.34 14.41 112,750 9,000 2.2
03/08/2015
15.20
 397,390 16.06 16.06 14.98 185,830 10,500 3.7
31/07/2015
16.06
 210,870 16.34 16.49 15.84 52,770 0 1.2
30/07/2015
16.34
 132,460 16.13 16.34 15.84 21,860 0 0.5
29/07/2015
16.13
 236,730 16.20 17.06 16.06 0 7,840 -0.2
28/07/2015
16.20
 448,390 16.49 16.70 16.20 3,210 134,000 -3.0
27/07/2015
16.49
 399,510 17.20 17.20 16.27 10,000 7,100 0.1
24/07/2015
17.20
 126,970 17.20 17.20 16.49 0 150 -0.0
23/07/2015
17.20
 296,040 16.77 17.85 17.20 10,230 350 0.2
22/07/2015
16.77
 966,750 16.34 16.77 15.27 79,810 11,840 1.5
21/07/2015
16.34
 331,470 17.56 18.14 16.34 3,100 3,570 -0.0
20/07/2015
17.56
 160,430 18.64 18.64 17.56 4,100 25,000 -0.5
17/07/2015
18.64
 188,920 19.00 19.71 18.06 3,740 25,000 -0.5
16/07/2015
19.00
 692,860 17.78 19.00 16.92 223,960 54,100 4.4
15/07/2015
17.78
 678,820 19.00 19.00 17.71 202,860 111,320 2.3
14/07/2015
19.00
 1,196,170 17.85 19.07 17.56 100,600 19,560 2.1
13/07/2015
17.85
 599,430 16.70 17.85 17.20 25,710 23,720 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |