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

10
0.50
(5.26%)
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
(2025-11-05) 		0.30 3.23% 169,300 -1,500 -0.0
9.10
10.20
10
2 tháng
(2025-10-06) 		0.60 6.67% 390,400 16,000 0.1
8.70
10.20
10
3 tháng
(2025-09-08) 		0.50 5.49% 500,300 16,000 0.1
8.70
10.20
10
6 tháng
(2025-06-09) 		0.60 6.67% 1,832,700 47,600 0.4
8.70
10.30
10
12 tháng
(2024-12-10) 		-0.70 -6.80% 3,644,566 52,997 0.5
8.50
10.70
10
24 tháng
(2023-12-18) 		-1.60 -14.29% 10,002,865 195,897 1.9
8.50
12.70
10
36 tháng
(2022-12-21) 		-3.40 -26.15% 11,394,157 214,900 2.1
8.50
15
10
60 tháng
(2020-12-31) 		0.31 3.30% 16,096,381 209,300 1.8
8.50
20.72
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2022
16.05
 600 16.05 16.05 16.05 0 0 0
11/02/2022
16.05
 100 16.24 16.24 16.05 0 0 0
10/02/2022
16.24
 1,412 16.33 16.33 15.86 0 0 0
09/02/2022
16.33
 400 16.33 16.33 15.86 0 0 0
08/02/2022
16.33
 500 16.33 16.33 16.33 0 0 0
07/02/2022
16.33
 1,214 16.33 16.33 15.86 0 0 0
28/01/2022
16.33
 0 16.33 16.33 16.33 0 0 0
27/01/2022
16.33
 100 16.52 16.52 16.33 0 0 0
26/01/2022
16.52
 3,000 16.70 16.70 15.86 0 0 0
25/01/2022
16.70
 1,600 15.86 16.70 15.68 500 0 0.0
24/01/2022
15.86
 4,301 16.80 16.80 15.86 0 0 0
21/01/2022
16.80
 4,901 16.80 16.80 15.30 500 0 0.0
20/01/2022
16.80
 100 16.80 16.80 16.80 0 0 0
19/01/2022
16.80
 4,200 16.80 16.80 14.56 0 0 0
18/01/2022
16.80
 0 16.80 16.80 16.80 0 0 0
17/01/2022
16.80
 0 16.80 16.80 16.80 0 0 0
14/01/2022
16.80
 6,600 16.80 16.80 16.80 0 0 0
13/01/2022
16.80
 55,500 16.80 16.89 16.80 0 0 0
12/01/2022
16.80
 11,000 16.80 16.98 16.80 0 0 0
11/01/2022
16.80
 10,700 16.80 16.80 16.80 0 0 0
10/01/2022
16.80
 2,400 17.08 17.08 16.80 0 0 0
07/01/2022
17.08
 5,210 16.80 17.08 16.80 0 0 0
06/01/2022
16.80
 7,400 16.80 16.80 16.80 0 0 0
05/01/2022
16.80
 6,410 16.80 16.98 16.80 0 0 0
04/01/2022
16.80
 11,000 16.98 16.98 16.80 0 0 0
31/12/2021
16.98
 7,100 16.80 16.98 16.33 0 0 0
30/12/2021
16.80
 18,900 16.80 16.80 16.80 0 0 0
29/12/2021
16.80
 11,390 16.98 16.98 16.61 0 0 0
28/12/2021
16.98
 6,100 16.80 16.98 16.61 0 0 0
27/12/2021
16.80
 18,658 17.08 17.08 16.80 0 0 0
24/12/2021
17.08
 9,200 17.08 17.26 16.61 0 0 0
23/12/2021
17.08
 10,000 17.26 17.26 16.80 0 0 0
22/12/2021
17.26
 20,700 16.89 17.26 16.80 0 3,000 -0.1
21/12/2021
16.89
 6,900 17.08 17.08 16.89 0 0 0
20/12/2021
17.08
 1,825 17.17 17.17 17.08 0 0 0
17/12/2021
17.17
 11,000 17.08 17.45 17.08 3,000 0 0.1
16/12/2021
17.08
 1,000 17.64 17.64 17.08 0 0 0
15/12/2021
17.64
 100 17.17 17.64 17.64 0 0 0
14/12/2021
17.17
 6,301 17.36 17.36 16.89 0 0 0
13/12/2021
17.36
 8,500 17.17 17.45 16.98 0 0 0
10/12/2021
17.17
 27,901 16.89 17.17 16.52 0 0 0
09/12/2021
16.89
 23,094 17.54 17.54 16.80 0 10,900 -0.2
08/12/2021
17.54
 1,400 17.36 17.73 17.54 0 1,200 -0.0
07/12/2021
17.36
 8,000 17.36 17.36 16.89 0 0 0
06/12/2021
17.36
 6,945 17.26 17.73 17.17 0 0 0
03/12/2021
17.26
 27,672 17.45 17.54 17.26 0 0 0
02/12/2021
17.45
 16,841 17.36 17.73 17.26 0 0 0
01/12/2021
17.36
 11,824 17.54 17.82 17.36 0 2,200 -0.0
30/11/2021
17.54
 13,100 17.26 17.54 17.26 0 0 0
29/11/2021
17.26
 18,700 18.01 18.01 17.08 0 0 0
26/11/2021
18.01
 13,650 18.29 18.29 17.26 0 0 0
25/11/2021
18.29
 8,000 18.20 18.29 18.01 0 0 0
24/11/2021
18.20
 23,900 18.38 18.38 15.49 0 0 0
23/11/2021
18.38
 7,380 17.92 18.38 18.01 0 0 0
22/11/2021
17.92
 11,100 19.97 19.97 17.73 0 0 0
19/11/2021
19.97
 23,003 19.78 20.34 17.82 0 0 0
18/11/2021
19.78
 6,900 20.06 20.06 19.78 0 0 0
17/11/2021
20.06
 26,500 20.06 20.06 19.50 0 0 0
16/11/2021
20.06
 27,200 19.97 20.16 19.88 0 0 0
15/11/2021
19.97
 29,364 20.44 20.44 19.60 0 0 0
12/11/2021
20.44
 33,500 20.72 20.72 19.69 2,100 0 0.0
11/11/2021
20.72
 67,800 20.53 20.81 19.88 0 0 0
10/11/2021
20.53
 78,529 19.60 21.46 19.32 0 28,300 -0.6

Chính sách bảo mật | Điều khoản sử dụng |