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

34.30
0.55
(1.63%)
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) 		-0.85 -2.43% 482,400 -59,099 -2.0
33.45
34.95
33.75
2 tháng
(2024-11-15) 		0.80 2.40% 1,110,400 85,601 3.0
32.35
34.95
33.75
3 tháng
(2024-10-16) 		2.95 9.47% 1,720,200 417,551 13.6
31.05
34.95
33.75
6 tháng
(2024-07-18) 		-2.05 -5.67% 5,514,000 514,651 16.2
30.45
36.87
33.75
12 tháng
(2024-01-22) 		8.30 32.16% 18,433,800 1,580,064 48.1
25.37
36.87
33.75
24 tháng
(2023-01-27) 		9.42 38.16% 44,134,200 -1,483,525 -37.1
22.46
36.87
33.75
36 tháng
(2022-02-07) 		8.56 33.51% 53,586,700 -755,552 -17.5
19.86
36.87
33.75
60 tháng
(2020-02-10) 		13.11 62.49% 103,205,180 -2,118,312 -42.1
12.91
36.87
33.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2024
27.66
 158,000 28.00 28.52 27.57 38,900 76,100 -1.1
29/03/2024
28.00
 148,900 28.00 28.42 27.80 109,300 100 3.2
28/03/2024
27.95
 126,900 26.99 28.09 26.99 47,600 300 1.4
27/03/2024
27.23
 98,800 26.90 27.28 26.85 75,300 0 2.1
26/03/2024
26.90
 33,000 26.76 27.04 26.76 100 400 -0.0
25/03/2024
26.90
 43,600 27.04 27.04 26.85 800 0 0.0
22/03/2024
27.04
 85,300 27.28 27.38 26.95 15,300 24,100 -0.3
21/03/2024
27.28
 54,800 27.66 27.66 27.28 400 7,600 -0.2
20/03/2024
27.61
 25,900 27.14 27.61 26.99 0 0 0
19/03/2024
27.42
 105,000 28.14 28.23 27.18 100 2,000 -0.1
18/03/2024
27.04
 54,100 27.09 27.09 26.56 22,100 0 0.6
15/03/2024
27.09
 86,400 26.90 27.23 26.76 9,000 100 0.3
14/03/2024
26.76
 64,400 26.95 27.09 26.61 900 18,600 -0.5
13/03/2024
27.04
 36,800 26.99 27.04 26.85 0 0 0
12/03/2024
26.99
 38,300 26.90 27.04 26.71 0 200 -0.0
11/03/2024
26.90
 55,800 27.18 27.18 26.71 18,000 1,400 0.5
08/03/2024
27.04
 23,600 26.90 27.09 26.76 0 0 0
07/03/2024
27.09
 53,100 27.38 27.38 26.76 6,200 1,500 0.1
06/03/2024
27.04
 32,100 27.18 27.42 27.04 0 7,519 -0.2
05/03/2024
27.18
 66,800 27.23 27.23 26.80 14,500 600 0.4
04/03/2024
27.14
 78,300 26.99 27.28 26.99 16,500 800 0.4
01/03/2024
26.99
 36,900 26.71 27.09 26.71 15,000 2,500 0.4
29/02/2024
26.90
 83,200 26.99 27.61 26.61 700 15,700 -0.4
28/02/2024
27.23
 54,300 27.09 27.38 26.99 8,400 0 0.2
27/02/2024
27.09
 79,900 26.80 27.14 26.52 19,222 200 0.5
26/02/2024
26.76
 59,100 27.09 27.09 26.71 0 500 -0.0
23/02/2024
27.09
 67,000 27.57 27.57 26.80 1,400 0 0.0
22/02/2024
27.52
 56,400 27.42 27.52 27.04 0 1,140 -0.0
21/02/2024
27.18
 110,200 27.38 27.66 27.09 500 0 0.0
20/02/2024
27.28
 63,600 27.52 27.66 27.28 5,300 600 0.1
19/02/2024
27.47
 223,100 27.66 27.85 26.71 1,600 27,300 -0.7
16/02/2024
27.66
 61,900 27.85 27.85 27.57 0 0 0
15/02/2024
27.85
 173,300 27.95 28.47 27.76 5,000 600 0.1
07/02/2024
27.85
 181,900 27.52 28.04 27.42 14,500 1,800 0.4
06/02/2024
27.47
 253,300 26.71 27.47 26.71 48,000 5,000 1.2
05/02/2024
26.71
 69,000 26.76 26.90 26.61 0 5,900 -0.2
02/02/2024
26.76
 143,700 26.66 27.18 26.52 0 200 -0.0
01/02/2024
26.42
 70,000 26.23 26.52 26.14 0 4,300 -0.1
31/01/2024
26.23
 294,000 25.47 26.23 25.47 116,900 6,000 3.0
30/01/2024
25.42
 65,400 25.37 25.52 25.37 3,400 100 0.1
29/01/2024
25.37
 64,100 25.75 25.75 25.37 6,900 200 0.2
26/01/2024
25.47
 20,700 25.42 25.52 25.42 0 0 0
25/01/2024
25.42
 31,600 25.37 25.75 25.37 0 0 0
24/01/2024
25.56
 30,000 25.75 25.85 25.32 1,300 1,200 0.0
23/01/2024
25.56
 61,900 25.80 25.94 25.52 7,900 200 0.2
22/01/2024
25.80
 77,500 25.99 25.99 25.61 16,100 6,900 0.2
19/01/2024
25.85
 143,900 25.42 25.85 25.28 48,400 11,200 1.0
18/01/2024
25.66
 101,300 25.75 25.90 25.42 10,000 900 0.2
17/01/2024
25.52
 220,100 25.71 25.71 25.37 25,600 0 0.7
16/01/2024
25.47
 24,500 25.71 25.75 25.42 1,400 600 0.0
15/01/2024
25.37
 151,100 25.66 25.94 25.37 32,000 0 0.9
12/01/2024
25.47
 146,700 25.66 25.75 25.23 20,000 0 0.5
11/01/2024
25.66
 282,700 25.04 26.14 25.04 128,700 5,000 3.3
10/01/2024
24.75
 49,300 24.75 24.80 24.56 10,700 0 0.3
09/01/2024
24.66
 41,300 24.66 24.80 24.56 23,000 0 0.6
08/01/2024
24.56
 73,900 24.70 24.70 24.47 27,000 1,000 0.7
05/01/2024
24.61
 32,300 24.42 24.61 24.28 14,300 9,200 0.1
04/01/2024
24.47
 18,500 24.66 24.66 24.37 4,200 5,200 -0.0
03/01/2024
24.61
 43,600 24.80 24.80 24.37 7,100 8,500 -0.0
02/01/2024
24.61
 43,600 24.23 24.61 24.13 15,300 8,100 0.2
29/12/2023
24.08
 36,600 24.18 24.37 24.04 11,800 9,600 0.1
28/12/2023
24.18
 40,300 24.28 24.28 24.13 2,000 18,200 -0.4
27/12/2023
24.28
 17,200 24.28 24.32 24.08 2,100 7,600 -0.1
26/12/2023
24.28
 12,200 24.18 24.32 24.13 0 0 0
25/12/2023
24.18
 27,100 24.04 24.42 24.04 700 12,200 -0.3
22/12/2023
24.04
 18,100 23.99 24.23 23.99 700 4,200 -0.1
21/12/2023
23.99
 10,400 24.04 24.04 23.85 8,400 0 0.2
20/12/2023
24.04
 39,400 24.04 24.37 23.75 2,000 31,400 -0.7
19/12/2023
24.04
 31,100 24.04 24.18 23.89 16,900 100 0.4
18/12/2023
24.04
 44,000 24.04 24.42 24.04 18,500 0 0.5
15/12/2023
24.04
 6,800 24.37 24.37 24.04 2,700 0 0.1
14/12/2023
24.37
 10,600 24.23 24.42 24.18 7,400 100 0.2
13/12/2023
24.23
 11,400 24.23 24.42 24.18 3,400 100 0.1
12/12/2023
24.23
 11,900 24.32 24.70 24.18 1,600 2,000 -0.0
11/12/2023
24.32
 34,800 24.18 24.47 24.18 600 1,000 -0.0
08/12/2023
24.18
 45,300 24.42 24.61 24.04 3,300 4,600 -0.0
07/12/2023
24.42
 35,900 24.47 24.47 24.04 0 0 0
06/12/2023
24.47
 123,000 24.61 24.61 24.04 4,400 0 0.1
05/12/2023
24.61
 23,200 24.66 24.66 23.85 4,400 400 0.1
04/12/2023
24.66
 101,000 24.70 24.70 22.99 0 3,400 -0.1
01/12/2023
24.70
 15,800 24.66 24.75 24.37 2,200 300 0.0
30/11/2023
24.66
 21,100 24.80 24.80 24.47 400 10,000 -0.2
29/11/2023
24.80
 81,400 24.18 25.28 23.85 18,000 13,000 0.1
28/11/2023
24.18
 8,200 24.04 24.32 23.99 0 0 0
27/11/2023
24.04
 16,500 24.28 24.56 24.04 700 10,000 -0.2
24/11/2023
24.28
 36,400 24.66 24.66 23.94 2,000 400 0.0
23/11/2023
24.66
 19,400 24.61 24.85 24.23 1,900 500 0.0
22/11/2023
24.61
 69,600 24.61 24.85 24.51 11,000 100 0.3
21/11/2023
24.61
 70,500 24.75 25.09 24.32 200 700 -0.0
20/11/2023
24.75
 44,200 24.66 24.80 24.32 0 600 -0.0
17/11/2023
24.66
 44,900 25.23 25.23 24.66 3,800 100 0.1
16/11/2023
25.23
 79,400 25.04 25.28 24.80 0 0 0
15/11/2023
25.04
 101,700 25.85 25.85 24.90 900 400 0.0
14/11/2023
25.85
 40,200 25.47 25.85 25.18 200 100 0.0
13/11/2023
25.47
 366,400 24.56 26.28 24.56 3,300 1,800 0.0
10/11/2023
24.56
 86,100 24.47 24.70 24.37 4,000 400 0.1
09/11/2023
24.47
 82,200 24.56 24.90 24.42 12,500 0 0.3
08/11/2023
24.56
 85,900 24.42 24.56 23.94 400 2,900 -0.1
07/11/2023
24.42
 165,100 23.51 24.51 23.37 19,500 200 0.5
06/11/2023
23.51
 36,800 23.56 23.61 23.37 17,700 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |