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)
15/01/2025
34.30
 53,900 33.75 35 33.75 30,500 4,100 0
14/01/2025
33.75
 7,500 34 34 33.70 2,300 0 0.1
13/01/2025
34.10
 43,800 34.10 34.10 33.20 17,200 42,000 -0.8
10/01/2025
34.30
 35,700 33.60 34.50 33.30 26,000 6,000 0.7
09/01/2025
33.45
 5,200 33.80 33.80 33.25 2,000 0 0.1
08/01/2025
33.80
 800 33.80 33.80 33.10 0 0 0
07/01/2025
33.90
 19,200 33.50 33.95 33.45 9,800 3,200 0.2
06/01/2025
33.50
 6,200 34 34 33.50 0 0 0
03/01/2025
34
 38,500 33.55 34 33.50 18,000 30,800 -0.4
02/01/2025
34
 200 33.70 34 33.70 0 0 0
31/12/2024
33.85
 93,600 33.75 34.35 33.65 37,100 80,200 -1.5
30/12/2024
33.85
 12,200 34 34.30 33.85 3,000 500 0.1
27/12/2024
34
 17,000 34 34.50 34 1 3,000 -0.1
26/12/2024
34
 47,800 33.90 34.10 33.80 1,100 20,100 -0.6
25/12/2024
34.30
 20,500 34.05 34.50 33.85 0 1,500 -0.1
24/12/2024
34
 9,200 34.40 34.45 34 0 400 -0.0
23/12/2024
34.40
 35,900 34.45 34.45 33.95 20,800 500 0.7
20/12/2024
34.45
 2,700 33.70 34.45 33.70 0 0 0
19/12/2024
33.85
 53,300 33.20 34.40 33.10 42,100 40,500 0.1
18/12/2024
34.10
 29,000 34.20 34.20 32.60 9,200 21,500 -0.4
17/12/2024
34.45
 2,600 34.70 34.70 34.45 600 400 0.0
16/12/2024
34.95
 9,000 34.90 35 34.70 4,600 0 0.2
13/12/2024
34.90
 48,200 33.80 35.20 33.80 34,500 22,700 0.4
12/12/2024
34.60
 34,000 34.25 34.60 34.25 26,900 1,000 0.9
11/12/2024
34.25
 35,300 34 34.80 34 22,600 25,300 -0.1
10/12/2024
34.60
 12,100 34.95 34.95 34.30 7,200 0 0.2
09/12/2024
34.30
 15,300 34.70 34.70 34.30 6,000 0 0.2
06/12/2024
34.70
 37,100 34.90 34.90 34.65 16,100 24,800 -0.3
05/12/2024
34.65
 36,800 34.35 35.50 34.35 20,100 1,900 0.6
04/12/2024
34.35
 67,400 35.60 35.60 34.20 36,000 25,400 0.4
03/12/2024
34.90
 76,900 34.85 35.75 34.20 19,900 2,400 0.6
02/12/2024
34.85
 26,900 34.90 35 34.70 14,400 5,800 0.3
29/11/2024
34.85
 84,700 33.25 35.40 33.25 15,400 3,600 0.4
28/11/2024
33.10
 1,900 32.50 33.10 32.50 600 0 0.0
27/11/2024
32.55
 3,300 32.50 33 32.50 0 0 0
26/11/2024
33.20
 14,900 33.40 33.40 33 9,700 900 0.3
25/11/2024
32.70
 6,500 32.80 33 32.55 0 0 0
22/11/2024
32.80
 10,700 32.90 32.90 32.45 5,000 300 0.2
21/11/2024
32.90
 10,900 32.60 33 32.50 2,300 2,300 -0.0
20/11/2024
33.20
 28,000 32.10 33.20 31.95 15,000 15,300 -0.0
19/11/2024
32.35
 15,200 33.20 33.20 32.30 4,400 9,500 -0.2
18/11/2024
33.25
 37,500 33.25 33.30 32.20 23,400 9,700 0.5
15/11/2024
33.30
 24,400 32.05 33.30 32.05 16,300 200 0.5
14/11/2024
32.55
 13,100 33 33 32.50 10,500 900 0.3
13/11/2024
33
 12,500 32.60 33 32.20 109,400 100,250 0.3
12/11/2024
33.20
 6,800 33.40 33.40 32.50 1,200 5,400 -0.1
11/11/2024
33.40
 13,000 32 33.40 32 6,000 0 0.2
08/11/2024
32.80
 10,000 33.10 33.10 32.80 0 2,800 -0.1
07/11/2024
33.10
 9,300 33 33.10 32.50 8,000 1,100 0.2
06/11/2024
32.90
 7,800 32.40 32.95 32.40 0 0 0
05/11/2024
32.40
 7,800 32.25 32.50 32.20 4,300 2,600 0.1
04/11/2024
33
 32,500 32.45 33 32 11,900 19,900 -0.3
01/11/2024
32.50
 28,700 33.15 33.50 32.50 18,700 300 0.6
31/10/2024
33.30
 59,900 32.40 33.40 32.25 58,700 500 1.9
30/10/2024
32.90
 58,300 32.20 32.90 32.15 52,700 0 1.7
29/10/2024
32.15
 60,800 31.50 32.15 31.45 21,600 9,000 0.4
28/10/2024
31.40
 19,700 31.40 31.45 31.30 16,500 0 0.5
25/10/2024
31.35
 20,900 31.30 31.45 31.20 10,500 200 0.3
24/10/2024
31.20
 68,600 31.40 31.50 30.90 43,800 200 1.4
23/10/2024
31.30
 34,800 31.25 31.55 31.05 19,100 200 0.6
22/10/2024
31.15
 32,200 31 31.35 30.80 10,000 200 0.3
21/10/2024
31.05
 32,500 31.05 31.30 31 25,900 0 0.8
18/10/2024
31.25
 27,400 30.65 31.25 30.65 19,800 0 0.6
17/10/2024
31.15
 13,900 31.35 31.35 30.85 2,900 0 0.1
16/10/2024
31.15
 39,300 30.70 31.30 30.35 27,000 3,000 0.7
15/10/2024
30.70
 43,900 30.60 30.95 30.60 0 0 0
14/10/2024
30.60
 93,700 30.95 30.95 30 7,500 5,000 0.1
11/10/2024
30.80
 36,000 31.15 31.30 30.70 6,500 1,000 0.2
10/10/2024
31.15
 152,400 31.45 31.60 30.65 14,600 0 0.5
09/10/2024
31.50
 21,200 31.55 31.55 31.20 8,100 0 0.3
08/10/2024
31.50
 73,000 32.10 32.10 31.15 38,800 0 1.2
07/10/2024
31.55
 108,400 31.70 31.90 31.20 21,500 3,000 0.6
04/10/2024
31.60
 47,100 32 32 31.45 29,900 800 0.9
03/10/2024
31.40
 27,700 32.20 32.20 31.40 700 200 0.0
02/10/2024
32
 27,100 31.35 32.35 31.35 0 2,800 -0.1
01/10/2024
32.10
 61,300 32.50 32.55 32 600 0 0.0
30/09/2024
32.45
 16,900 32.55 32.65 32.30 100 0 0.0
27/09/2024
32.55
 79,700 32 32.65 32 5,400 700 0.2
26/09/2024
32
 63,000 31.65 32.15 31.65 16,100 800 0.5
25/09/2024
31.80
 74,300 31.35 31.80 31.15 42,300 700 1.3
24/09/2024
31.35
 41,100 31.25 31.65 30.95 8,200 500 0.2
23/09/2024
31.25
 14,600 30.90 31.45 30.90 1,700 100 0.0
20/09/2024
31.20
 51,700 30.40 31.35 30.40 7,900 0 0.2
19/09/2024
30.45
 29,400 30.20 30.55 30.20 18,400 500 0.5
18/09/2024
30.45
 106,400 30.85 30.85 30.20 13,500 2,100 0.3
17/09/2024
30.90
 54,300 30.50 30.95 30.20 5,300 7,100 -0.1
16/09/2024
30.80
 31,100 30.90 31.60 30.80 4,400 500 0.1
13/09/2024: Cổ tức tiền mặt tỉ lệ: 15%
13/09/2024
31.50
 56,900 30.95 31.70 30.95 1,100 5,600 -0.1
12/09/2024
31.00
 68,300 30.57 31.29 30.33 17,000 10,200 0.2
11/09/2024
30.62
 184,100 32.00 32.00 30.05 13,000 34,000 -0.7
10/09/2024
32.00
 158,800 33.53 33.53 32.00 3,900 20,400 -0.6
09/09/2024
33.53
 59,600 33.48 33.58 33.00 0 0 0
06/09/2024
33.48
 78,000 33.34 33.91 32.91 2,400 5,300 -0.1
05/09/2024
33.34
 47,900 33.43 33.91 33.29 1,400 1,100 0.0
04/09/2024
33.43
 41,600 33.67 33.86 33.38 2,300 14,000 -0.4
30/08/2024
33.67
 39,500 34.10 34.24 33.67 2,500 200 0.1
29/08/2024
33.77
 40,700 34.48 34.72 33.53 8,200 2,500 0.2
28/08/2024
33.77
 88,500 34.34 34.34 33.67 14,200 9,200 0.2
27/08/2024
34.34
 36,100 34.29 34.62 33.38 6,800 4,600 0.1
26/08/2024
34.62
 44,400 34.91 34.91 34.58 12,600 25,600 -0.5
23/08/2024
34.91
 34,100 34.91 34.91 34.62 1,600 300 0.0

Chính sách bảo mật | Điều khoản sử dụng |