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)
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
06/02/2015
9.28
 16,170 9.21 9.34 9.21 1,000 0 0.0
05/02/2015
9.21
 19,910 9.28 9.28 9.14 4,630 0 0.1
04/02/2015
9.28
 8,310 9.34 9.34 9.14 0 0 0
03/02/2015
9.34
 1,750 9.28 9.34 9.28 0 0 0
02/02/2015
9.28
 15,070 9.34 9.34 9.21 0 0 0
30/01/2015
9.34
 48,320 9.61 9.61 9.34 33,140 2,160 0.4
29/01/2015
9.61
 32,760 9.55 9.61 9.48 21,500 200 0.3
28/01/2015
9.55
 75,460 9.68 9.68 9.41 36,120 0 0.5
27/01/2015
9.68
 258,260 9.28 9.82 8.67 37,890 11,220 0.4
26/01/2015
9.28
 7,770 9.41 9.41 9.28 0 0 0
23/01/2015
9.41
 95,220 9.28 9.41 9.28 2,000 0 0.0
22/01/2015
9.28
 45,090 9.21 9.28 9.14 10,630 0 0.1
21/01/2015
9.21
 8,570 9.28 9.34 9.21 0 2,200 -0.0
20/01/2015
9.28
 39,500 9.21 9.34 9.08 0 0 0
19/01/2015
9.21
 18,630 9.28 9.41 9.21 220 0 0.0
16/01/2015
9.28
 46,360 9.34 9.34 9.14 0 0 0
15/01/2015
9.34
 61,900 9.34 9.41 9.34 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |