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

30.45
0.45
(1.50%)
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
(2024-04-03) 		1.55 5.36% 2,451,200 362,934 0
27.80
30.45
30.45
2 tháng
(2024-03-04) 		2 7.03% 4,012,300 588,372 0
27.80
30.45
30.45
3 tháng
(2024-02-05) 		2.45 8.75% 5,585,400 646,754 0
27.80
30.45
30.45
6 tháng
(2023-11-06) 		5.80 23.53% 9,970,000 1,013,455 11.6
24.65
30.45
30.45
12 tháng
(2023-05-09) 		3.38 12.50% 29,230,000 -3,197,312 -89.8
23.55
30.45
30.45
24 tháng
(2022-05-16) 		6.80 28.78% 37,574,100 -2,139,828 -61.5
20.82
30.45
30.45
36 tháng
(2021-05-19) 		13.08 75.31% 65,785,900 -1,650,528 -48.0
17.28
32.45
30.45
60 tháng
(2019-05-30) 		13.20 76.54% 92,266,050 -3,212,898 -77.8
13.53
32.45
30.45
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 03/05/2024
30.45
0.45
 278,200 30.80 31.50 30 56,700 0 0
#2 02/05/2024
30
1.25
 549,700 29.20 30.40 29 324,100 8,800 0
#3 26/04/2024
28.75
0.30
 117,200 28.45 29.45 28.45 25,100 1,000 0
#4 25/04/2024
28.45
0.20
 16,700 28.40 28.45 28.20 0 0 0
#5 24/04/2024
28.25
0.45
 22,300 27.95 28.25 27.95 100 400 0
#6 23/04/2024
27.80
-0.45
 42,900 28.40 28.40 27.80 8,400 0 0
#7 22/04/2024
28.25
0.25
 12,900 28.45 28.45 28 2,100 0 0
#8 19/04/2024
28
-0.40
 75,500 27.10 28.70 27.10 700 1,500 0
#9 17/04/2024
28.40
0.50
 35,200 28.25 28.60 28 26,000 0 0
#10 16/04/2024
27.90
-0.60
 172,400 27.80 28.90 27.80 25,900 85,900 0
#11 15/04/2024
28.50
-0.80
 83,700 29.40 29.40 28.50 0 0 0
#12 12/04/2024
29.30
0.30
 104,200 29 29.70 28.90 2,700 0 0
#13 11/04/2024
29
0.05
 29,000 28.80 29.10 28.80 18,000 0 0
#14 10/04/2024
28.95
-0.05
 75,500 29 30.35 28.60 11,200 6,200 0
#15 09/04/2024
29
0
 76,700 28.35 29.25 28.35 400 951 0
#16 08/04/2024
29
-0.50
 217,500 29.75 30.40 27.45 4,300 0 0
#17 05/04/2024
29.50
-0.70
 267,700 30.10 30.15 29.35 7,800 10,300 0
#18 04/04/2024
30.20
1.30
 224,400 29 30.90 28.65 16,300 26,400 0
#19 03/04/2024
28.90
-0.10
 49,500 29.40 29.40 28.65 7,700 33,115 0
#20 02/04/2024
29
0
 49,100 29.80 29.80 28.65 14,700 13,453 0
#21 01/04/2024
29
-0.35
 158,000 29.35 29.90 28.90 38,900 76,100 0
#22 29/03/2024
29.35
0.05
 148,900 29.35 29.80 29.15 109,300 100 0
#23 28/03/2024
29.30
0.75
 126,900 28.30 29.45 28.30 47,600 300 0
#24 27/03/2024
28.55
0.35
 98,800 28.20 28.60 28.15 75,300 0 0
#25 26/03/2024
28.20
0
 33,000 28.05 28.35 28.05 100 400 0
#26 25/03/2024
28.20
-0.15
 43,600 28.35 28.35 28.15 800 0 0
#27 22/03/2024
28.35
-0.25
 85,300 28.60 28.70 28.25 15,300 24,100 0
#28 21/03/2024
28.60
-0.35
 54,800 28.95 29 28.60 400 7,600 0
#29 20/03/2024
28.95
0.20
 25,900 28.75 28.95 28.30 0 0 0
#30 19/03/2024
28.75
0.40
 105,000 28.35 29.60 28.50 100 2,000 0
#31 18/03/2024
28.35
-0.05
 54,100 28.40 28.40 27.85 22,100 0 0
#32 15/03/2024
28.40
0.35
 86,400 28.05 28.55 28.05 9,000 190 0
#33 14/03/2024
28.05
-0.30
 64,400 28.35 28.40 27.90 900 18,600 0
#34 13/03/2024
28.35
0.05
 36,800 28.30 28.35 28.15 0 0 0
#35 12/03/2024
28.30
0.10
 38,300 28.20 28.35 28 0 200 0
#36 11/03/2024
28.20
-0.15
 55,800 28.35 28.50 28 18,000 1,400 0
#37 08/03/2024
28.35
-0.05
 23,600 28.40 28.40 28.05 0 0 0
#38 07/03/2024
28.40
0.10
 53,100 28.30 28.70 28.05 6,200 1,500 0
#39 06/03/2024
28.30
-0.20
 74,200 28.50 28.75 28.20 16,300 33,219 0
#40 05/03/2024
28.50
0.05
 66,800 28.45 28.55 28.10 14,500 600 0
#41 04/03/2024
28.45
0.15
 78,300 28.30 28.60 28.30 16,500 800 0
#42 01/03/2024
28.30
0.10
 36,900 28.20 28.40 28 15,000 2,500 0
#43 29/02/2024
28.20
-0.35
 83,200 28.55 28.95 27.90 700 15,700 0
#44 28/02/2024
28.55
0.15
 54,300 28.40 28.70 28.30 8,400 0 0
#45 27/02/2024
28.40
0.35
 79,900 28.05 28.45 27.80 19,222 200 0
#46 26/02/2024
28.05
-0.35
 59,100 28.40 28.40 28 0 500 0
#47 23/02/2024
28.40
-0.45
 67,000 28.85 28.90 28.10 1,400 0 0
#48 22/02/2024
28.85
0.35
 56,400 28.50 28.85 28.35 0 1,140 0
#49 21/02/2024
28.50
-0.10
 110,200 28.60 29 28.40 500 0 0
#50 20/02/2024
28.60
-0.20
 63,600 28.80 29 28.60 5,300 600 0
#51 19/02/2024
28.80
-0.20
 223,100 29 29.20 28 1,600 27,300 0
#52 16/02/2024
29
-0.20
 61,900 29.20 29.20 28.90 0 0 0
#53 15/02/2024
29.20
0
 173,300 29.20 29.85 29.10 5,000 600 0
#54 07/02/2024
29.20
0.40
 181,900 28.80 29.40 28.75 14,500 1,800 0
#55 06/02/2024
28.80
0.80
 253,300 28 28.80 28 48,000 5,000 0
#56 05/02/2024
28
-0.05
 69,000 28.05 28.20 27.90 0 5,900 0
#57 02/02/2024
28.05
0.35
 143,700 27.70 28.50 27.80 0 200 0
#58 01/02/2024
27.70
0.20
 70,000 27.50 27.80 27.40 0 4,300 0
#59 31/01/2024
27.50
0.85
 294,000 26.65 27.50 26.70 116,900 6,000 0
#60 30/01/2024
26.65
0.05
 65,400 26.60 26.75 26.60 3,400 100 0
#61 29/01/2024
26.60
-0.10
 64,100 26.70 27 26.60 6,900 200 0
#62 26/01/2024
26.70
0.05
 20,700 26.65 26.75 26.65 0 0 0
#63 25/01/2024
26.65
-0.15
 31,600 26.80 27 26.60 0 0 0
#64 24/01/2024
26.80
0
 30,000 26.80 27.10 26.55 1,300 1,200 0
#65 23/01/2024
26.80
-0.25
 61,900 27.05 27.20 26.75 7,900 200 0
#66 22/01/2024
27.05
-0.05
 77,500 27.10 27.25 26.85 16,100 6,900 0
#67 19/01/2024
27.10
0.20
 143,900 26.90 27.10 26.50 48,400 11,200 0
#68 18/01/2024
26.90
0.15
 102,100 26.75 27.15 26.65 10,000 900 0
#69 17/01/2024
26.75
0.05
 220,100 26.70 26.95 26.60 25,600 0 0
#70 16/01/2024
26.70
0.10
 24,500 26.60 27 26.65 1,400 600 0
#71 15/01/2024
26.60
-0.10
 151,100 26.70 27.20 26.60 32,000 0 0
#72 12/01/2024
26.70
-0.20
 146,700 26.90 27 26.45 20,000 0 0
#73 11/01/2024
26.90
0.95
 282,700 25.95 27.40 26.25 0 0 0
#74 10/01/2024
25.95
0.10
 49,300 25.85 26 25.75 8,000 0 0.2
#75 09/01/2024
25.85
0.10
 41,300 25.75 26 25.75 20,200 0 0.5
#76 08/01/2024
25.75
-0.05
 73,900 25.80 25.90 25.65 27,000 1,000 0.7
#77 05/01/2024
25.80
0.15
 32,300 25.65 25.80 25.45 14,300 9,200 0.1
#78 04/01/2024
25.65
-0.15
 18,500 25.80 25.85 25.55 4,200 5,200 -0.0
#79 03/01/2024
25.80
0
 43,600 25.80 26 25.55 5,200 6,520 -0.0
#80 02/01/2024
25.80
0.55
 43,600 25.25 25.80 25.30 15,300 7,900 0.2
#81 29/12/2023
25.25
-0.10
 36,600 25.35 25.55 25.20 9,500 6,600 0.1
#82 28/12/2023
25.35
-0.10
 40,300 25.45 25.45 25.30 2,000 18,200 -0.4
#83 27/12/2023
25.45
0
 17,200 25.45 25.50 25.25 2,100 7,600 -0.1
#84 26/12/2023
25.45
0.10
 12,200 25.35 25.50 25.30 0 0 0
#85 25/12/2023
25.35
0.15
 27,100 25.20 25.60 25.20 700 12,200 -0.3
#86 22/12/2023
25.20
0.05
 18,100 25.15 25.40 25.15 200 4,200 -0.1
#87 21/12/2023
25.15
-0.05
 10,400 25.20 25.20 25 8,400 0 0.2
#88 20/12/2023
25.20
0
 39,400 25.20 25.55 24.90 2,000 31,400 -0.7
#89 19/12/2023
25.20
0
 31,100 25.20 25.35 25.05 16,900 0 0.4
#90 18/12/2023
25.20
0
 44,000 25.20 25.60 25.20 18,500 0 0.5
#91 15/12/2023
25.20
-0.35
 6,800 25.55 25.55 25.20 2,700 0 0.1
#92 14/12/2023
25.55
0.15
 10,600 25.40 25.60 25.35 3,700 112 0.1
#93 13/12/2023
25.40
0
 11,400 25.40 25.60 25.35 3,400 100 0.1
#94 12/12/2023
25.40
-0.10
 11,900 25.50 25.90 25.35 1,600 2,000 -0.0
#95 11/12/2023
25.50
0.15
 34,800 25.35 25.65 25.35 600 1,000 -0.0
#96 08/12/2023
25.35
-0.25
 45,300 25.60 25.80 25.20 3,300 4,580 -0.0
#97 07/12/2023
25.60
-0.05
 35,900 25.65 25.65 25.20 0 0 0
#98 06/12/2023
25.65
-0.15
 123,000 25.80 25.80 25.20 4,300 0 0.1
#99 05/12/2023
25.80
-0.05
 23,200 25.85 25.85 25 4,400 400 0.1
#100 04/12/2023
25.85
-0.05
 101,000 25.90 25.90 24.10 0 3,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |