Tổng Công ty cổ phần Bảo hiểm Bảo Long (bli)

8.70
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
(2026-02-11) 		-0.10 -1.12% 78,800 1,500 0.0
8.40
8.90
8.70
2 tháng
(2026-01-12) 		-0.20 -2.22% 220,800 -600 -0.0
8.40
9.50
8.70
3 tháng
(2025-12-15) 		-1 -10.20% 353,200 28,500 0.2
8.40
9.80
8.70
6 tháng
(2025-09-15) 		-0.70 -7.37% 795,500 44,500 0.4
8.40
10.20
8.70
12 tháng
(2025-03-18) 		-1.50 -14.56% 3,670,000 81,400 0.7
8.40
10.30
8.70
24 tháng
(2024-03-25) 		-2.30 -20.72% 9,592,263 232,797 2.2
8.40
12.70
8.70
36 tháng
(2023-03-29) 		-2.70 -23.48% 11,252,949 264,497 2.6
8.40
15
8.70
60 tháng
(2021-04-08) 		-3.36 -27.63% 16,072,323 232,800 1.9
8.40
20.72
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2022
17.60
 0 17.60 17.60 17.60 0 0 0
06/07/2022
17.60
 0 17.60 17.60 17.60 0 0 0
05/07/2022
17.60
 0 17.70 17.60 17.60 0 0 0
04/07/2022
17.70
 2 17.60 17.70 17.60 0 0 0
01/07/2022
17.60
 0 17.70 17.60 17.60 0 0 0
30/06/2022
17.70
 3,600 17.80 17.80 17.60 0 0 0
29/06/2022
17.80
 1 17.80 17.80 17.60 0 0 0
28/06/2022
17.80
 2,100 17.90 17.90 17.50 0 0 0
27/06/2022: Cổ tức tiền mặt tỉ lệ: 12.03%
27/06/2022
17.90
 300 16.80 17.90 17.90 0 0 0
24/06/2022
16.80
 5,100 17.08 17.08 16.24 0 0 0
23/06/2022
17.08
 3,600 16.61 17.08 16.05 0 0 0
22/06/2022
16.61
 2,100 16.61 16.61 14.93 0 0 0
21/06/2022
16.61
 1,800 14.93 16.61 14.93 0 0 0
20/06/2022
14.93
 1,300 15.86 15.86 14.93 0 0 0
17/06/2022
15.86
 6,100 16.33 16.33 14.93 0 0 0
16/06/2022
16.33
 5,606 15.77 16.33 15.77 0 0 0
15/06/2022
15.77
 5,900 16.14 16.14 15.77 0 0 0
14/06/2022
16.14
 3,000 16.14 16.14 16.14 0 0 0
13/06/2022
16.14
 500 16.33 16.33 15.49 0 0 0
10/06/2022
16.33
 0 16.33 16.33 16.33 0 0 0
09/06/2022
16.33
 412 16.42 16.42 16.33 0 0 0
08/06/2022
16.42
 7,900 16.42 16.42 16.33 0 0 0
07/06/2022
16.42
 100 16.14 16.42 16.42 0 0 0
06/06/2022
16.14
 1,200 16.14 16.33 16.14 0 0 0
03/06/2022
16.14
 4,000 16.52 16.52 16.14 0 0 0
02/06/2022
16.52
 7,600 16.61 16.61 16.14 0 0 0
01/06/2022
16.61
 3,200 16.05 16.61 16.05 0 0 0
31/05/2022
16.05
 6,700 16.52 16.61 15.86 1,600 0 0.0
30/05/2022
16.52
 61,700 16.52 16.52 16.33 0 0 0
27/05/2022
16.52
 3,806 16.80 16.80 16.52 1,400 0 0.0
26/05/2022
16.80
 12,725 16.52 18.20 16.14 8,600 0 0.2
25/05/2022
16.52
 1,202 16.52 16.52 15.96 0 0 0
24/05/2022
16.52
 0 16.42 16.52 16.52 0 0 0
23/05/2022
16.42
 10,500 16.33 16.52 16.42 0 0 0
20/05/2022
16.33
 10,202 16.05 16.33 15.96 0 0 0
19/05/2022
16.05
 8,331 16.52 16.52 15.96 0 0 0
18/05/2022
16.52
 1,200 16.89 16.89 15.86 0 0 0
17/05/2022
16.89
 3,600 16.33 16.98 16.14 0 0 0
16/05/2022
16.33
 1,910 16.80 16.80 15.96 0 0 0
13/05/2022
16.80
 4,100 17.54 17.54 15.02 0 0 0
12/05/2022
17.54
 0 17.54 17.54 17.54 0 0 0
11/05/2022
17.54
 100 17.73 17.73 17.54 0 0 0
10/05/2022
17.73
 20,602 15.96 17.73 16.42 0 0 0
09/05/2022
15.96
 3,500 18.20 18.20 15.96 0 1,000 -0.0
06/05/2022
18.20
 17,600 18.20 18.38 17.36 0 0 0
05/05/2022
18.20
 24,202 17.64 18.29 16.89 0 0 0
04/05/2022
17.64
 43,710 16.52 17.64 16.33 500 0 0.0
29/04/2022
16.52
 27,007 16.24 16.52 15.58 0 0 0
28/04/2022
16.24
 10,112 16.52 16.52 15.86 0 0 0
27/04/2022
16.52
 2,246 16.14 16.70 16.05 500 0 0.0
26/04/2022
16.14
 7,187 16.14 16.14 15.02 0 0 0
25/04/2022
16.14
 200 16.70 16.70 16.14 0 0 0
22/04/2022
16.70
 5,100 16.70 16.70 15.40 0 0 0
21/04/2022
16.70
 9,500 16.70 16.70 14.93 0 0 0
20/04/2022
16.70
 1,300 16.80 17.17 16.33 0 600 -0.0
19/04/2022
16.80
 11,400 16.80 16.98 14.74 0 0 0
18/04/2022
16.80
 3,200 17.17 17.17 16.80 0 400 -0.0
15/04/2022
17.17
 22,700 16.98 17.17 16.98 0 0 0
14/04/2022
16.98
 17,900 17.08 17.08 16.61 0 0 0
13/04/2022
17.08
 10,600 17.08 17.08 16.98 0 0 0
12/04/2022
17.08
 17,110 17.36 17.36 16.98 0 0 0
08/04/2022
17.36
 2,800 17.54 17.54 17.08 0 0 0
07/04/2022
17.54
 14,422 16.80 17.54 16.80 0 0 0
06/04/2022
16.80
 23,200 16.98 16.98 16.80 0 0 0
05/04/2022
16.98
 38,100 16.70 16.98 16.70 0 0 0
04/04/2022
16.70
 17,024 16.80 16.80 16.70 0 0 0
01/04/2022
16.80
 24,400 16.61 16.80 16.61 0 0 0
31/03/2022
16.61
 4,507 16.70 16.80 16.61 1,800 0 0.0
30/03/2022
16.70
 14,200 16.98 16.98 16.33 0 0 0
29/03/2022
16.98
 4,800 16.80 16.98 16.70 0 0 0
28/03/2022
16.80
 7,300 17.26 17.26 16.33 0 0 0
25/03/2022
17.26
 15,300 16.89 17.54 16.80 1,200 0 0.0
24/03/2022
16.89
 42,868 16.52 17.26 16.24 0 0 0
23/03/2022
16.52
 13,000 16.33 16.52 16.05 1,000 0 0.0
22/03/2022
16.33
 7,331 16.33 16.42 16.24 0 0 0
21/03/2022
16.33
 14,000 16.05 16.70 15.96 0 0 0
18/03/2022
16.05
 2,000 16.05 16.05 16.05 0 0 0
17/03/2022
16.05
 26,203 16.14 16.14 15.68 0 0 0
16/03/2022
16.14
 1,100 16.33 16.33 15.96 0 0 0
15/03/2022
16.33
 6,800 15.96 16.33 15.58 0 0 0
14/03/2022
15.96
 18,800 16.61 16.61 15.96 0 500 -0.0
11/03/2022
16.61
 5,600 16.52 16.80 15.96 0 500 -0.0
10/03/2022
16.52
 47,629 15.96 18.10 15.49 0 0 0
09/03/2022
15.96
 630 15.96 15.96 15.40 0 0 0
08/03/2022
15.96
 2,200 16.14 16.14 15.86 0 0 0
07/03/2022
16.14
 9,450 16.24 16.24 15.77 0 0 0
04/03/2022
16.24
 15,900 16.14 16.24 15.40 1,000 0 0.0
03/03/2022
16.14
 9,100 16.52 16.52 15.86 0 0 0
02/03/2022
16.52
 4,076 16.33 16.52 15.86 0 0 0
01/03/2022
16.33
 1,174 16.33 16.33 16.14 0 0 0
28/02/2022
16.33
 400 16.80 16.80 15.86 0 0 0
25/02/2022
16.80
 3,700 15.86 16.80 15.68 0 0 0
24/02/2022
15.86
 1,446 16.05 16.05 15.40 100 0 0.0
23/02/2022
16.05
 12,300 16.61 16.61 15.86 6,000 0 0.1
22/02/2022
16.61
 9,400 16.14 16.61 15.86 0 0 0
21/02/2022
16.14
 9,400 16.14 16.14 15.86 0 0 0
18/02/2022
16.14
 1,500 16.14 16.14 16.14 0 0 0
17/02/2022
16.14
 900 16.61 16.61 16.14 0 0 0
16/02/2022
16.61
 5,100 16.33 16.61 15.86 0 0 0
15/02/2022
16.33
 30,200 16.05 16.33 15.86 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |