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

9
0.10
(1.12%)
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
(2025-12-29) 		-0.30 -3.23% 95,200 -100 -0.0
9
9.50
9
2 tháng
(2025-12-01) 		-0.60 -6.25% 238,200 29,000 0.2
9
10
9
3 tháng
(2025-10-30) 		-0.30 -3.23% 409,000 33,000 0.3
9
10.20
9
6 tháng
(2025-08-01) 		0 0% 1,190,800 63,500 0.5
8.70
10.20
9
12 tháng
(2025-02-03) 		-1.30 -12.62% 3,744,023 85,097 0.7
8.50
10.70
9
24 tháng
(2024-02-15) 		-2 -18.18% 9,938,849 214,897 2.0
8.50
12.70
9
36 tháng
(2023-02-13) 		-2.40 -21.05% 11,538,040 241,400 2.3
8.50
15
9
60 tháng
(2021-02-23) 		-1.42 -13.65% 16,151,331 246,600 2.1
8.50
20.72
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/11/2021
19.60
 98,293 18.38 19.60 18.20 0 21,000 -0.4
08/11/2021
18.38
 59,113 17.45 18.57 17.54 0 7,000 -0.1
05/11/2021
17.45
 3,000 17.26 17.45 17.26 0 0 0
04/11/2021
17.26
 10,056 17.54 17.54 17.17 800 0 0.0
03/11/2021
17.54
 10,767 17.82 17.82 17.36 0 0 0
02/11/2021
17.82
 28,445 17.54 17.82 17.26 0 0 0
01/11/2021
17.54
 84,500 17.82 17.82 17.36 0 0 0
29/10/2021
17.82
 50,860 18.66 18.66 17.54 0 0 0
28/10/2021
18.66
 38,670 18.66 18.66 17.73 4,200 11,600 -0.1
27/10/2021
18.66
 37,800 18.57 18.76 18.48 6,200 0 0.1
26/10/2021
18.57
 96,780 17.45 18.66 17.45 26,200 5,400 0.4
25/10/2021
17.45
 135,700 16.98 17.73 15.96 3,200 0 0.1
22/10/2021
16.98
 14,300 18.20 18.20 16.80 0 0 0
21/10/2021
18.20
 26,700 16.80 18.57 16.70 10,300 0 0.2
20/10/2021
16.80
 28,900 15.96 17.26 15.96 13,400 0 0.2
19/10/2021
15.96
 38,700 15.40 16.33 15.40 0 0 0
18/10/2021
15.40
 18,100 15.40 15.40 15.12 0 0 0
15/10/2021
15.40
 8,400 15.21 15.49 15.02 0 0 0
14/10/2021
15.21
 6,900 15.30 15.30 15.02 0 0 0
13/10/2021
15.30
 22,500 15.40 15.49 15.02 0 0 0
12/10/2021
15.40
 16,500 15.40 15.49 15.12 400 0 0.0
11/10/2021
15.40
 7,000 15.68 15.68 15.02 0 200 -0.0
08/10/2021
15.68
 3,740 15.49 15.86 14.93 100 0 0.0
07/10/2021
15.49
 18,440 15.12 15.68 14.56 0 0 0
06/10/2021
15.12
 16,400 14.74 15.12 14.28 900 0 0.0
05/10/2021
14.74
 1,139 14.46 14.93 14.00 0 0 0
04/10/2021
14.46
 900 14.93 14.93 13.44 0 0 0
01/10/2021
14.93
 18,650 15.21 15.21 14.00 0 0 0
30/09/2021
15.21
 5,739 14.93 15.21 14.84 0 0 0
29/09/2021
14.93
 900 15.02 15.02 14.93 0 0 0
28/09/2021
15.02
 6,715 14.37 15.02 13.90 0 0 0
27/09/2021
14.37
 28,724 16.80 16.80 14.37 0 0 0
24/09/2021
16.80
 6,100 16.42 16.80 15.77 0 0 0
23/09/2021
16.42
 18,807 16.42 16.89 16.33 4,000 7,700 -0.1
22/09/2021
16.42
 57,213 15.40 16.70 15.12 0 20,200 -0.4
21/09/2021
15.40
 4,316 15.40 15.40 14.46 0 0 0
20/09/2021
15.40
 6,600 15.40 15.40 14.37 0 0 0
17/09/2021
15.40
 3,300 15.49 15.68 15.30 0 0 0
16/09/2021
15.49
 8,700 15.40 15.49 15.12 0 0 0
15/09/2021
15.40
 29,981 15.40 15.40 14.93 0 4,000 -0.1
14/09/2021
15.40
 67,448 15.40 15.40 15.40 0 0 0
13/09/2021
15.40
 16,800 15.30 15.68 15.30 0 0 0
10/09/2021
15.30
 45,405 13.53 15.40 13.62 4,000 5,000 -0.0
09/09/2021
13.53
 13,700 13.06 13.53 13.44 0 0 0
08/09/2021
13.06
 8,400 13.62 13.62 13.06 0 0 0
07/09/2021
13.62
 1,900 13.53 13.62 13.34 0 0 0
06/09/2021
13.53
 1,400 13.81 13.81 13.06 0 0 0
01/09/2021
13.81
 9,035 13.16 13.81 12.88 0 0 0
31/08/2021
13.16
 7,100 12.60 13.16 12.60 0 0 0
30/08/2021
12.60
 7,100 12.41 12.60 12.50 0 0 0
27/08/2021
12.41
 100 12.32 12.41 12.41 0 0 0
26/08/2021
12.32
 9,500 12.32 12.32 12.13 0 0 0
25/08/2021
12.32
 4,000 12.41 12.41 12.13 0 0 0
24/08/2021
12.41
 3,500 12.41 12.41 12.13 0 0 0
23/08/2021
12.41
 16,905 12.41 12.60 12.22 1,000 1,000 0
20/08/2021
12.41
 35,100 12.32 12.41 12.22 2,500 0 0.0
19/08/2021
12.32
 3,400 12.32 12.32 12.32 0 0 0
18/08/2021
12.32
 21,300 12.32 12.32 12.22 1,000 0 0.0
17/08/2021
12.32
 2,500 13.16 13.16 12.32 0 0 0
16/08/2021
13.16
 6,200 12.32 13.16 12.22 0 0 0
13/08/2021
12.32
 700 12.78 12.78 12.32 0 0 0
12/08/2021
12.78
 2,100 12.88 12.88 12.78 0 0 0
11/08/2021
12.88
 100 12.97 12.97 12.88 0 0 0
10/08/2021
12.97
 100 13.06 13.06 12.97 0 0 0
09/08/2021
13.06
 10,300 12.50 13.53 12.22 2,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |