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)
15/08/2012
4.44
 10,320 4.38 4.44 4.33 0 0 0
14/08/2012
4.38
 67,360 4.33 4.44 4.27 0 0 0
13/08/2012
4.33
 171,390 4.38 4.49 4.33 0 0 0
10/08/2012
4.38
 197,380 4.21 4.38 4.21 0 0 0
09/08/2012
4.21
 57,180 4.16 4.27 4.21 0 0 0
08/08/2012
4.16
 80,560 4.21 4.21 4.05 0 0 0
07/08/2012
4.21
 43,860 4.27 4.27 4.10 2,000 0 0.0
06/08/2012
4.27
 23,900 4.21 4.33 4.21 0 0 0
03/08/2012
4.21
 34,300 4.10 4.21 4.05 0 0 0
02/08/2012
4.10
 25,920 3.99 4.16 3.99 5,000 0 0.0
01/08/2012
3.99
 52,210 4.05 4.10 3.99 0 0 0
31/07/2012
4.05
 65,400 4.10 4.21 4.05 0 0 0
30/07/2012
4.10
 23,460 4.10 4.16 4.05 0 0 0
27/07/2012
4.10
 14,440 4.10 4.16 4.05 0 0 0
26/07/2012
4.10
 73,670 4.10 4.21 3.99 0 0 0
25/07/2012
4.10
 52,750 4.16 4.21 4.10 0 0 0
24/07/2012
4.16
 57,010 4.27 4.33 4.16 0 0 0
23/07/2012
4.27
 71,980 4.38 4.38 4.21 0 0 0
20/07/2012
4.38
 96,990 4.33 4.44 4.27 0 0 0
19/07/2012
4.33
 88,670 4.27 4.38 4.16 0 0 0
18/07/2012
4.27
 46,960 4.27 4.33 4.16 0 0 0
17/07/2012
4.27
 103,470 4.16 4.33 4.05 0 0 0
16/07/2012
4.16
 91,750 4.16 4.27 4.10 0 0 0
13/07/2012
4.16
 134,010 3.99 4.16 4.05 3,110 0 0.0
12/07/2012
3.99
 49,010 3.94 3.99 3.88 0 0 0
11/07/2012
3.94
 64,770 3.94 4.05 3.94 5,000 0 0.0
10/07/2012
3.94
 83,000 4.05 4.05 3.88 3,000 0 0.0
09/07/2012
4.05
 19,500 4.21 4.21 4.05 0 0 0
06/07/2012
4.21
 92,310 4.10 4.21 4.05 0 0 0
05/07/2012
4.10
 39,120 4.05 4.10 3.94 0 0 0
04/07/2012
4.05
 33,270 4.05 4.16 3.94 0 0 0
03/07/2012
4.05
 62,290 4.16 4.16 3.99 3,000 0 0.0
02/07/2012
4.16
 57,670 4.27 4.38 4.16 0 0 0
29/06/2012
4.27
 26,500 4.16 4.27 4.16 1,450 0 0.0
28/06/2012
4.16
 18,640 4.16 4.27 4.05 200 0 0.0
27/06/2012
4.16
 48,740 4.21 4.33 4.16 0 100 -0.0
26/06/2012
4.21
 115,300 4.38 4.38 4.21 0 0 0
25/06/2012
4.38
 91,000 4.49 4.55 4.33 0 0 0
22/06/2012
4.49
 68,460 4.60 4.66 4.49 0 0 0
21/06/2012
4.60
 39,200 4.60 4.66 4.55 100 0 0.0
20/06/2012
4.60
 80,680 4.66 4.71 4.60 500 0 0.0
19/06/2012
4.66
 64,500 4.77 4.77 4.60 0 0 0
18/06/2012
4.77
 138,510 4.77 4.88 4.71 0 0 0
15/06/2012
4.77
 118,850 4.60 4.77 4.66 0 0 0
14/06/2012
4.60
 146,050 4.60 4.60 4.44 1,000 0 0.0
13/06/2012
4.60
 128,410 4.60 4.66 4.49 0 0 0
12/06/2012
4.60
 65,350 4.71 4.71 4.60 0 0 0
11/06/2012
4.71
 125,390 4.71 4.82 4.66 0 0 0
08/06/2012
4.71
 138,750 4.77 4.94 4.66 0 5,170 -0.0
07/06/2012
4.77
 295,350 4.66 4.88 4.66 0 0 0
06/06/2012
4.66
 89,270 4.66 4.71 4.55 0 0 0
05/06/2012
4.66
 26,280 4.55 4.66 4.49 0 0 0
04/06/2012
4.55
 61,910 4.77 4.77 4.55 0 0 0
01/06/2012
4.77
 120,030 4.60 4.82 4.55 0 0 0
31/05/2012
4.60
 180,840 4.55 4.71 4.49 0 0 0
30/05/2012
4.55
 119,170 4.71 4.82 4.55 0 0 0
29/05/2012
4.71
 94,620 4.77 4.77 4.66 2,000 0 0.0
28/05/2012
4.77
 169,580 4.55 4.77 4.60 0 10,000 -0.1
25/05/2012
4.55
 185,810 4.38 4.55 4.44 0 0 0
24/05/2012
4.38
 242,760 4.60 4.60 4.38 0 0 0
23/05/2012
4.60
 182,030 4.82 4.94 4.60 120 0 0.0
22/05/2012
4.82
 227,210 4.88 5.05 4.82 2,500 0 0.0
21/05/2012
4.88
 53,660 4.66 4.88 4.66 1,000 0 0.0
18/05/2012
4.66
 139,850 4.82 4.88 4.60 0 0 0
17/05/2012
4.82
 238,770 4.77 4.99 4.82 0 6,000 -0.1
16/05/2012
4.77
 529,480 4.99 4.99 4.77 30,000 0 0.3
15/05/2012
4.99
 117,060 5.21 5.21 4.99 2,000 0 0.0
14/05/2012
5.21
 274,020 5.43 5.43 5.21 0 0 0
11/05/2012
5.43
 324,050 5.55 5.66 5.43 2,000 0 0.0
10/05/2012
5.55
 567,280 5.77 5.88 5.49 0 0 0
09/05/2012
5.77
 848,970 5.60 5.88 5.43 12,300 0 0.1
08/05/2012
5.60
 861,740 5.38 5.60 5.55 12,900 77,700 -0.7
07/05/2012
5.38
 41,150 5.16 5.38 5.38 0 0 0
04/05/2012
5.16
 119,480 4.94 5.16 5.16 0 0 0
03/05/2012
4.94
 1,095,820 4.71 4.94 4.82 0 3,900 -0.0
02/05/2012
4.71
 251,030 4.49 4.71 4.71 0 0 0
27/04/2012
4.49
 112,610 4.33 4.49 4.49 0 0 0
26/04/2012
4.33
 324,040 4.16 4.33 4.16 3,000 20 0.0
25/04/2012
4.16
 178,350 4.16 4.21 4.10 0 0 0
24/04/2012
4.16
 149,600 4.16 4.21 4.05 0 0 0
23/04/2012
4.16
 102,610 4.16 4.27 4.16 0 0 0
20/04/2012
4.16
 217,760 4.27 4.44 4.16 20 0 0.0
19/04/2012
4.27
 694,590 4.10 4.27 4.16 0 0 0
18/04/2012
4.10
 413,280 3.94 4.10 3.83 0 0 0
17/04/2012
3.94
 156,180 3.99 3.99 3.88 2,030 0 0.0
16/04/2012
3.99
 124,250 3.94 4.05 3.83 2,170 0 0.0
13/04/2012
3.94
 100,030 3.94 3.94 3.88 0 0 0
12/04/2012
3.94
 138,650 3.99 4.05 3.94 0 0 0
11/04/2012
3.99
 265,140 3.94 4.05 3.88 0 0 0
10/04/2012
3.94
 89,000 3.99 4.05 3.94 0 0 0
09/04/2012
3.99
 39,930 3.94 3.99 3.83 5,000 0 0.0
06/04/2012
3.94
 133,610 3.83 3.99 3.83 0 0 0
05/04/2012
3.83
 73,660 3.77 3.83 3.72 500 0 0.0
04/04/2012
3.77
 127,320 3.88 3.94 3.72 2,000 0 0.0
03/04/2012: Cổ tức tiền mặt tỉ lệ: 10%
03/04/2012
3.88
 113,950 3.94 3.94 3.83 6,000 0 0.0
30/03/2012
3.94
 197,720 4.03 4.03 3.94 0 0 0
29/03/2012
4.03
 236,930 4.08 4.13 3.99 15,000 0 0.1
28/03/2012
4.08
 282,320 4.08 4.08 3.89 18,000 0 0.1
27/03/2012
4.08
 577,380 4.13 4.28 4.08 14,810 0 0.1
26/03/2012
4.13
 681,850 3.94 4.13 4.08 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |