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

34.40
0
(0%)
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
(2024-12-18) 		0.30 0.88% 544,200 -34,199 -1.1
33.45
34.45
34.40
2 tháng
(2024-11-18) 		1.15 3.46% 1,159,400 99,201 3.5
32.35
34.95
34.40
3 tháng
(2024-10-21) 		3.35 10.79% 1,713,000 400,551 13.1
31.05
34.95
34.40
6 tháng
(2024-07-22) 		-0.03 -0.10% 5,383,200 515,651 16.1
30.45
36.06
34.40
12 tháng
(2024-01-23) 		8.84 34.57% 18,429,700 1,600,564 48.9
25.37
36.87
34.40
24 tháng
(2023-01-30) 		10.04 41.20% 44,192,500 -1,453,925 -36.1
22.46
36.87
34.40
36 tháng
(2022-02-07) 		8.86 34.69% 53,660,100 -725,852 -16.5
19.86
36.87
34.40
60 tháng
(2020-02-13) 		13.65 65.80% 103,264,310 -2,089,612 -41.1
12.91
36.87
34.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2022
30.74
 71,500 30.22 31.51 30.22 5,500 15,500 -0.4
01/04/2022
30.22
 74,500 29.87 30.48 29.87 1,000 10,800 -0.3
31/03/2022
29.87
 52,100 30.00 30.04 29.44 17,700 13,600 0.1
30/03/2022
30.00
 140,200 28.57 30.30 28.05 63,300 2,400 2.0
29/03/2022
28.57
 86,200 27.92 28.57 26.84 9,200 5,100 0.1
28/03/2022
27.92
 76,800 29.00 29.09 27.71 9,800 2,000 0.3
25/03/2022
29.00
 50,500 29.26 30.30 28.57 10,100 3,300 0.2
24/03/2022
29.26
 62,200 28.83 29.44 28.83 4,800 4,300 0.0
23/03/2022
28.83
 115,000 27.62 29.26 26.88 100 1,900 -0.1
22/03/2022
27.62
 127,500 27.40 28.05 27.45 8,000 23,100 -0.5
21/03/2022
27.40
 279,500 25.63 27.40 25.71 76,100 118,400 -1.3
18/03/2022
25.63
 49,100 25.54 25.76 25.45 0 1,100 -0.0
17/03/2022
25.54
 32,300 25.37 25.58 25.11 0 900 -0.0
16/03/2022
25.37
 13,000 25.11 25.80 25.02 800 1,100 -0.0
15/03/2022
25.11
 15,500 25.41 25.41 24.68 400 1,200 -0.0
14/03/2022
25.41
 23,400 25.37 25.50 24.76 100 4,900 -0.1
11/03/2022
25.37
 10,400 25.24 25.63 25.02 100 1,100 -0.0
10/03/2022
25.24
 64,600 25.06 25.54 25.11 2,500 10,300 -0.2
09/03/2022
25.06
 79,400 25.24 25.32 23.68 0 1,000 -0.0
08/03/2022
25.24
 39,500 25.50 25.76 25.24 0 3,000 -0.1
07/03/2022
25.50
 41,800 25.71 25.71 25.11 6,100 8,800 -0.1
04/03/2022
25.71
 61,400 25.71 26.15 25.37 22,200 7,000 0.5
03/03/2022
25.71
 34,000 25.71 26.10 24.24 1,800 1,000 0.0
02/03/2022
25.71
 56,500 25.89 26.23 25.67 13,300 2,200 0.3
01/03/2022
25.89
 74,900 25.89 25.97 25.58 0 4,500 -0.1
28/02/2022
25.89
 46,400 25.71 25.97 25.50 29,300 1,600 0.8
25/02/2022
25.71
 27,500 25.06 25.80 25.02 10,300 0 0.3
24/02/2022
25.06
 71,600 25.76 25.80 24.93 15,500 29,300 -0.4
23/02/2022
25.76
 27,700 25.80 25.84 25.37 100 300 -0.0
22/02/2022
25.80
 31,200 25.54 25.89 25.50 15,000 600 0.4
21/02/2022
25.54
 42,400 25.28 25.93 25.32 0 100 -0.0
18/02/2022
25.28
 41,200 25.80 25.80 25.28 100 7,600 -0.2
17/02/2022
25.80
 11,700 25.97 25.97 25.50 1,000 1,800 -0.0
16/02/2022
25.97
 28,400 25.89 26.02 24.68 1,500 400 0.0
15/02/2022
25.89
 10,200 25.97 26.06 25.37 200 1,900 -0.1
14/02/2022
25.97
 50,500 26.19 26.19 25.63 2,000 0 0.1
11/02/2022
26.19
 67,400 26.15 26.41 25.97 46,400 0 1.4
10/02/2022
26.15
 52,500 25.97 26.41 25.63 23,200 2,000 0.6
09/02/2022
25.97
 85,800 25.37 26.06 25.37 56,800 100 1.7
08/02/2022
25.37
 25,800 25.54 25.97 25.28 2,900 0 0.1
07/02/2022
25.54
 36,800 26.32 26.36 25.54 4,100 2,100 0.1
28/01/2022
26.32
 67,600 25.02 26.41 24.07 39,900 700 1.2
27/01/2022
25.02
 370,000 24.63 25.02 23.90 265,500 362,500 -2.7
26/01/2022
24.63
 26,300 24.16 24.72 23.98 4,700 1,500 0.1
25/01/2022
24.16
 23,800 23.81 24.20 22.94 5,300 7,500 -0.1
24/01/2022
23.81
 11,700 25.11 25.11 23.68 5,100 2,000 0.1
21/01/2022
25.11
 76,500 23.46 25.11 22.86 40,300 38,800 0.1
20/01/2022
23.46
 75,300 24.24 24.68 23.38 27,200 110,300 -2.3
19/01/2022
24.24
 21,600 24.68 24.98 24.24 10,300 1,900 0.2
18/01/2022
24.68
 54,400 25.11 25.41 24.24 800 1,400 -0.0
17/01/2022
25.11
 22,200 25.50 25.50 25.02 2,500 9,900 -0.2
14/01/2022
25.50
 20,200 25.58 25.71 25.19 2,300 900 0.0
13/01/2022
25.58
 86,000 25.11 25.58 25.19 54,600 9,000 1.3
12/01/2022
25.11
 27,200 25.28 25.28 24.24 500 2,000 -0.0
11/01/2022
25.28
 48,900 25.32 25.54 25.11 400 200 0.0
10/01/2022
25.32
 83,500 25.28 26.02 25.19 800 5,500 0
07/01/2022
25.28
 68,300 25.37 25.37 25.11 200 16,600 -0.5
06/01/2022
25.37
 16,700 25.32 25.54 25.11 3,300 6,000 -0.1
05/01/2022
25.32
 49,200 25.32 25.71 25.02 20,500 4,300 0.5
04/01/2022
25.32
 29,400 25.84 25.89 25.28 300 1,400 -0.0
31/12/2021
25.84
 56,900 25.54 25.97 24.80 50,300 2,500 1.4
30/12/2021
25.54
 43,200 25.45 25.54 25.06 34,200 100 1.0
29/12/2021
25.45
 23,800 25.02 25.54 24.50 15,000 900 0.4
28/12/2021
25.02
 44,600 25.02 25.02 24.42 26,500 11,500 0.4
27/12/2021
25.02
 43,500 25.37 25.37 23.59 1,100 14,300 -0.4
24/12/2021
25.37
 20,200 25.19 25.54 24.80 6,200 1,200 0.1
23/12/2021
25.19
 63,200 25.28 25.28 24.24 18,300 17,300 0.0
22/12/2021
25.28
 53,000 25.67 25.80 25.11 100 6,100 -0.2
21/12/2021
25.67
 48,300 25.54 25.76 25.19 800 1,600 -0.0
20/12/2021
25.54
 44,700 25.37 25.54 24.93 6,000 8,000 -0.1
17/12/2021
25.37
 78,400 25.24 25.37 24.89 11,200 30,200 -0.5
16/12/2021
25.24
 22,300 25.45 25.54 25.11 5,300 12,800 -0.2
15/12/2021
25.45
 27,500 25.63 25.71 25.37 5,900 100 0.2
14/12/2021
25.63
 66,600 25.24 25.63 25.15 24,700 400 0.7
13/12/2021
25.24
 47,000 25.54 25.54 25.02 2,200 33,700 -0.9
10/12/2021
25.54
 25,500 25.54 25.54 25.11 600 13,200 -0.4
09/12/2021
25.54
 13,800 24.98 25.84 24.98 0 1,900 -0.1
08/12/2021
24.98
 13,700 25.54 25.54 24.85 500 800 -0.0
07/12/2021
25.54
 67,100 24.76 25.54 23.85 32,500 28,100 0.2
06/12/2021
24.76
 43,900 25.11 25.11 24.63 22,800 5,400 0.5
03/12/2021
25.11
 37,700 25.58 25.63 25.11 400 3,900 -0.1
02/12/2021
25.58
 45,800 25.97 25.97 25.15 24,500 37,700 -0.4
01/12/2021
25.97
 14,300 26.67 26.67 25.80 4,000 3,700 0.0
30/11/2021
26.67
 92,200 25.45 26.80 25.06 31,700 3,500 0.9
29/11/2021
25.45
 75,100 25.80 25.80 24.76 0 26,500 -0.7
26/11/2021
25.80
 49,000 25.97 26.02 25.45 200 5,200 -0.1
25/11/2021
25.97
 48,800 25.97 26.15 25.84 800 13,200 -0.4
24/11/2021
25.97
 44,500 26.15 26.41 25.89 2,600 14,600 -0.4
23/11/2021
26.15
 37,800 25.80 26.41 25.19 8,000 800 0.2
22/11/2021
25.80
 112,100 26.15 26.15 25.11 43,800 7,700 1.1
19/11/2021
26.15
 113,300 27.23 27.27 25.58 46,400 8,400 1.2
18/11/2021
27.23
 72,100 27.71 27.71 27.14 17,600 10,800 0.2
17/11/2021
27.71
 162,900 27.71 28.05 27.23 96,800 132,800 -1.1
16/11/2021
27.71
 101,500 27.36 27.71 27.10 8,500 5,900 0.1
15/11/2021
27.36
 92,800 27.53 27.66 27.27 1,900 12,400 -0.3
12/11/2021
27.53
 59,400 27.97 28.01 27.45 16,100 10,200 0.2
11/11/2021
27.97
 137,000 27.40 28.48 27.71 6,800 17,100 -0.3
10/11/2021
27.40
 85,900 27.45 27.45 27.06 17,400 9,200 0.3
09/11/2021
27.45
 87,100 27.06 28.14 26.97 39,400 11,000 0.9
08/11/2021
27.06
 86,200 26.97 27.27 26.84 28,400 1,200 0.9

Chính sách bảo mật | Điều khoản sử dụng |