Tổng Công ty cổ phần Bảo hiểm Ngân hàng Đầu tư và Phát triển Việt Nam (bic)

30.60
-0.10
(-0.33%)
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
(2024-04-17) 		2.20 7.75% 2,336,700 581,228 17.4
27.80
31.20
30.60
2 tháng
(2024-03-18) 		2.25 7.94% 4,620,700 713,328 21.3
27.80
31.20
30.60
3 tháng
(2024-02-19) 		1.80 6.25% 6,032,100 751,891 22.4
27.80
31.20
30.60
6 tháng
(2023-11-20) 		4.65 17.92% 10,067,400 1,254,291 36.0
25.15
31.20
30.60
12 tháng
(2023-05-23) 		3.63 13.45% 29,556,400 -2,555,309 -69.8
23.55
31.20
30.60
24 tháng
(2022-05-30) 		5.59 22.37% 38,191,800 -1,335,825 -37.1
20.82
31.20
30.60
36 tháng
(2021-06-02) 		12.76 71.49% 66,519,600 -952,125 -27.0
17.84
32.45
30.60
60 tháng
(2019-06-13) 		14 84.29% 93,375,830 -2,598,345 -58.5
13.53
32.45
30.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
27.02
0
 66,300 27.02 27.16 26.69 400 16,400 -0.5
#202 25/07/2023
27.02
-0.10
 64,900 27.11 27.11 26.64 15,000 800 0.4
#203 24/07/2023
27.11
-0.14
 88,700 27.26 27.35 27.11 20,800 200 0.6
#204 21/07/2023
27.26
0
 53,800 27.26 27.64 27.26 25,100 600 0.7
#205 20/07/2023
27.26
-0.10
 82,900 27.35 27.64 27.21 11,400 10,800 0.0
#206 19/07/2023
27.35
-0.24
 105,500 27.59 27.83 27.21 90,400 0 2.6
#207 18/07/2023
27.59
1.19
 477,700 26.40 27.73 26.64 393,100 2,100 11.2
#208 17/07/2023
26.40
-0.38
 26,500 26.78 26.83 26.26 25,800 0 0.7
#209 14/07/2023
26.78
0.10
 88,900 26.69 26.78 26.30 107,100 0 3.0
#210 13/07/2023
26.69
0.67
 270,900 26.02 26.69 26.07 200,300 20,000 5.0
#211 12/07/2023
26.02
0.24
 90,300 25.78 26.02 25.59 19,100 2,800 0.4
#212 11/07/2023
25.78
0.19
 122,900 25.59 25.92 25.59 6,800 11,300 -0.1
#213 10/07/2023
25.59
-0.05
 58,900 25.64 25.83 25.49 400 12,600 -0.3
#214 07/07/2023
25.64
-0.48
 69,000 26.11 26.11 25.45 200 0 0.0
#215 06/07/2023
26.11
-0.29
 109,700 26.40 26.40 25.64 34,000 1,800 0.9
#216 05/07/2023
26.40
0.24
 200,900 26.16 26.40 26.07 78,300 0 2.2
#217 04/07/2023
26.16
0.29
 117,300 25.88 26.16 25.78 70,800 1,000 1.9
#218 03/07/2023
25.88
0.29
 419,500 25.59 26.02 25.16 26,600 246,700 -5.9
#219 30/06/2023
25.59
-0.05
 113,700 25.64 25.88 25.49 900 30,900 -0.8
#220 29/06/2023
25.64
-0.81
 224,600 26.45 26.45 25.64 2,300 100 0.1
#221 28/06/2023
26.45
-0.67
 271,600 27.11 27.11 25.73 400 31,600 -0.9
#222 27/06/2023
27.11
-0.19
 183,500 27.31 27.59 26.83 3,100 800 0.1
#223 26/06/2023
27.31
-1.33
 187,700 28.64 28.64 27.07 41,100 73,500 -0.9
#224 23/06/2023
28.64
-1.24
 1,999,700 29.88 29.88 27.83 36,300 1,975,700 -56.6
#225 22/06/2023
29.88
-0.05
 921,200 29.93 30.50 27.88 117,000 830,500 -20.7
#226 21/06/2023
29.93
-0.10
 377,600 30.02 30.50 27.93 108,200 192,100 -2.4
#227 20/06/2023
30.02
1.48
 290,100 28.54 30.50 27.26 278,200 158,900 3.6
#228 19/06/2023
28.54
0.29
 849,100 28.26 28.59 26.64 208,500 758,700 -15.3
#229 16/06/2023
28.26
1.19
 206,700 27.07 28.93 26.78 168,800 92,400 2.2
#230 15/06/2023
27.07
0.05
 95,200 27.02 27.16 26.69 43,200 41,000 0.1
#231 14/06/2023
27.02
0.10
 65,200 26.92 27.07 26.64 40,100 15,100 0.7
#232 13/06/2023
26.92
0
 47,200 26.92 26.97 26.64 27,800 19,000 0.3
#233 12/06/2023
26.92
-0.14
 6,100 27.07 27.07 26.54 3,300 0 0.1
#234 09/06/2023
27.07
0.19
 51,800 26.88 27.07 26.40 40,400 1,200 1.1
#235 08/06/2023
26.88
-0.05
 64,900 26.92 26.92 26.50 23,300 36,000 -0.4
#236 07/06/2023
26.92
0.14
 95,600 26.78 26.92 26.64 29,200 62,000 -0.9
#237 06/06/2023
26.78
0.10
 34,900 26.69 26.88 26.64 6,500 5,900 0.0
#238 05/06/2023
26.69
-0.05
 28,000 26.73 26.83 26.50 6,400 21,900 -0.4
#239 02/06/2023
26.73
0
 77,000 26.73 26.92 24.88 35,000 48,100 -0.3
#240 01/06/2023
26.73
-0.33
 26,100 27.07 27.11 26.73 9,000 19,100 -0.3
#241 31/05/2023
27.07
-0.10
 81,300 27.16 27.31 26.78 7,500 73,800 -1.9
#242 30/05/2023
27.16
-0.29
 36,100 27.45 27.45 26.83 7,300 28,100 -0.6
#243 29/05/2023
27.45
0.57
 212,900 26.88 27.45 26.97 205,500 102,900 2.9
#244 26/05/2023
26.88
0.10
 30,300 26.78 27.07 24.92 6,800 23,200 -0.5
#245 25/05/2023
26.78
-0.38
 18,100 27.16 27.16 26.78 1,000 5,000 -0.1
#246 24/05/2023
27.16
0.19
 79,500 26.97 27.50 26.88 59,400 66,400 -0.2
#247 23/05/2023
26.97
-0.05
 52,500 27.02 27.54 26.83 22,200 5,100 0.5
#248 22/05/2023
27.02
-0.43
 5,400 27.45 27.45 27.02 2,300 5,100 -0.1
#249 19/05/2023
27.45
-0.14
 219,000 27.59 27.93 26.69 67,200 149,100 -2.3
#250 18/05/2023
27.59
0.52
 96,900 27.07 27.93 26.69 78,900 25,500 1.5
#251 17/05/2023
27.07
0.86
 9,500 26.21 27.31 26.26 6,800 5,100 0.0
#252 16/05/2023
26.21
-1.72
 219,600 27.93 28.12 26.21 142,700 196,100 -1.5
#253 15/05/2023
27.93
-0.14
 84,000 28.07 28.12 26.92 23,700 59,300 -1.0
#254 12/05/2023
28.07
0.86
 41,000 27.21 28.59 26.83 27,000 5,600 0.6
#255 11/05/2023
27.21
0.10
 71,400 27.11 27.26 26.69 48,300 35,200 0.4
#256 10/05/2023
27.11
0.05
 33,900 27.07 27.11 26.69 23,500 5,100 0.5
#257 09/05/2023
27.07
0.19
 79,000 26.88 27.16 25.16 46,700 15,500 0.9
#258 08/05/2023
26.88
0.10
 18,500 26.78 27.02 26.69 4,700 700 0.1
#259 05/05/2023
26.78
-0.86
 2,800 27.64 27.64 26.45 300 500 -0.0
#260 04/05/2023
27.64
-0.29
 49,200 27.93 27.93 26.88 17,200 46,600 -0.8
#261 28/04/2023
27.93
0.10
 41,300 27.83 27.93 26.88 32,000 26,800 0.2
#262 27/04/2023
27.83
0.29
 74,000 27.54 27.83 26.92 54,300 25,600 0.9
#263 26/04/2023
27.54
0.05
 32,700 27.50 27.64 26.83 31,200 400 0.9
#264 25/04/2023
27.50
0.33
 76,100 27.16 27.64 26.69 67,700 2,200 1.9
#265 24/04/2023
27.16
0.48
 33,500 26.69 27.16 26.54 15,700 0 0.4
#266 21/04/2023
26.69
-0.10
 36,300 26.78 26.78 26.40 33,900 100 0.9
#267 20/04/2023
26.78
0.29
 17,800 26.50 26.83 26.45 17,000 1,000 0.4
#268 19/04/2023
26.50
-0.14
 114,100 26.64 27.02 26.50 83,600 500 2.3
#269 18/04/2023
26.64
0.24
 39,600 26.40 26.69 26.07 25,600 2,100 0.7
#270 17/04/2023
26.40
-0.67
 27,100 27.07 27.07 26.40 12,100 4,900 0.2
#271 14/04/2023
27.07
0.33
 101,000 26.73 27.11 26.69 98,600 2,900 2.7
#272 13/04/2023
26.73
-1.86
 257,500 28.59 28.59 26.64 57,700 163,200 -3.0
#273 12/04/2023
28.59
-0.19
 467,300 28.78 29.26 26.78 101,200 347,400 -7.4
#274 11/04/2023
28.78
-0.05
 130,000 28.83 29.07 26.83 29,600 68,800 -1.2
#275 10/04/2023
28.83
1.72
 73,600 27.11 28.93 26.26 53,900 3,000 1.5
#276 07/04/2023
27.11
0.05
 183,800 27.07 27.35 26.69 142,609 5,300 3.9
#277 06/04/2023
27.07
0.38
 68,300 26.69 27.11 26.21 40,600 3,000 1.1
#278 05/04/2023
26.69
0.57
 20,200 26.11 26.69 25.88 12,100 3,900 0.2
#279 04/04/2023
26.11
-0.19
 23,500 26.30 26.69 25.92 4,300 5,800 -0.0
#280 03/04/2023
26.30
0
 91,900 26.30 26.50 25.73 57,900 100 1.6
#281 31/03/2023
26.30
-0.33
 73,300 26.64 26.97 25.92 46,700 100 1.3
#282 30/03/2023
26.64
-0.05
 56,400 26.69 27.16 25.92 70,600 0 2.0
#283 29/03/2023
26.69
0.67
 169,600 26.02 26.97 25.07 146,600 22,400 3.5
#284 28/03/2023
26.02
1.24
 193,200 24.78 26.50 24.54 25,600 168,400 -3.9
#285 27/03/2023
24.78
-0.29
 5,600 25.07 25.07 24.64 1,300 3,300 -0.1
#286 24/03/2023
25.07
0.05
 23,100 25.02 25.69 24.49 16,800 700 0.4
#287 23/03/2023
25.02
-0.05
 3,100 25.07 25.73 24.73 2,600 0 0.1
#288 22/03/2023
25.07
0
 4,100 25.07 25.07 24.40 2,800 0 0.1
#289 21/03/2023
25.07
0.24
 10,900 24.83 25.11 23.97 6,100 7,100 0.3
#290 20/03/2023
24.83
-0.38
 8,700 25.21 25.21 24.54 1,300 200 0.0
#291 17/03/2023
25.21
-0.05
 5,500 25.26 25.26 24.78 2,700 2,000 0.0
#292 16/03/2023
25.26
-0.24
 700 25.49 25.49 25.26 1,600 0 0.0
#293 15/03/2023
25.49
1.38
 19,800 24.11 25.49 24.16 15,400 0 0.4
#294 14/03/2023
24.11
-0.19
 5,900 24.30 24.68 24.11 600 2,200 -0.0
#295 13/03/2023
24.30
-0.67
 11,300 24.97 24.97 24.30 2,300 2,900 -0.0
#296 10/03/2023
24.97
0
 15,500 24.97 24.97 24.40 10,900 0 0.3
#297 09/03/2023
24.97
-0.24
 14,500 25.21 25.21 24.40 4,500 9,900 -0.1
#298 08/03/2023
25.21
-0.14
 19,500 25.35 25.35 24.40 6,900 12,100 -0.1
#299 07/03/2023
25.35
-0.33
 11,400 25.69 25.69 24.59 4,600 5,000 -0.0
#300 06/03/2023
25.69
-0.24
 41,900 25.92 25.97 24.78 11,600 35,500 -0.6

Chính sách bảo mật | Điều khoản sử dụng |