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

9.20
0.60
(6.98%)
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
(2026-03-30) 		-0.30 -3.30% 102,800 0 0
8.80
9.90
9.20
2 tháng
(2026-03-02) 		-0.10 -1.12% 173,600 1,500 0.0
8.40
10
9.20
3 tháng
(2026-01-29) 		0 0% 276,800 -400 -0.0
8.40
10
9.20
6 tháng
(2025-10-31) 		-0.50 -5.38% 686,100 32,500 0.3
8.40
10.20
9.20
12 tháng
(2025-05-05) 		0.20 2.33% 3,105,700 76,800 0.7
8.40
10.30
9.20
24 tháng
(2024-05-09) 		-2.20 -20% 9,300,243 204,297 1.9
8.40
12.70
9.20
36 tháng
(2023-05-15) 		-5 -36.23% 11,211,610 263,497 2.6
8.40
13.80
9.20
60 tháng
(2021-05-25) 		-3.80 -30.15% 16,062,738 226,200 1.8
8.40
20.72
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/08/2021
12.50
 4,000 12.32 12.50 12.13 0 1,000 -0.0
05/08/2021
12.32
 100 12.32 12.32 12.32 0 0 0
04/08/2021
12.32
 63,700 12.41 12.41 12.13 0 0 0
03/08/2021
12.41
 12,600 12.13 12.41 12.13 0 0 0
02/08/2021
12.13
 2,500 12.13 12.13 12.13 0 0 0
30/07/2021
12.13
 0 12.32 12.13 12.32 0 0 0
29/07/2021
12.32
 1,300 12.22 12.32 11.94 0 0 0
28/07/2021
12.22
 0 12.22 12.22 12.22 0 0 0
27/07/2021
12.22
 100 12.50 12.50 12.22 0 0 0
26/07/2021
12.50
 5,700 12.04 12.50 11.94 0 0 0
23/07/2021
12.04
 200 12.13 12.13 12.04 0 0 0
22/07/2021
12.13
 1,609 12.50 12.50 11.57 0 0 0
21/07/2021
12.50
 800 11.94 12.50 12.13 0 0 0
20/07/2021
11.94
 600 11.85 11.94 11.57 0 0 0
19/07/2021
11.85
 6,000 12.50 12.50 11.38 0 0 0
16/07/2021
12.50
 21,100 12.60 12.60 11.66 0 0 0
15/07/2021
12.60
 300 11.85 12.60 12.50 0 0 0
14/07/2021
11.85
 2,500 12.22 12.60 11.85 0 0 0
13/07/2021
12.22
 200 12.22 12.22 12.22 0 0 0
12/07/2021
12.22
 2,200 12.22 12.22 11.76 0 0 0
09/07/2021
12.22
 3,416 12.32 12.32 11.94 0 0 0
08/07/2021
12.32
 2,900 12.22 12.41 11.94 0 0 0
07/07/2021
12.22
 1,600 12.22 12.22 11.94 0 0 0
06/07/2021
12.22
 8,800 12.32 12.60 12.22 0 0 0
05/07/2021
12.32
 28,700 12.41 12.60 12.22 0 0 0
02/07/2021
12.41
 13,300 12.32 12.41 12.22 0 0 0
01/07/2021
12.32
 3,300 12.22 12.32 12.13 0 0 0
30/06/2021
12.22
 5,300 12.32 12.32 12.13 0 0 0
29/06/2021
12.32
 10,300 12.13 12.50 12.13 0 0 0
28/06/2021
12.13
 49,809 12.50 12.50 12.13 500 6,500 -0.1
25/06/2021
12.50
 17,000 12.50 12.50 11.94 0 0 0
24/06/2021
12.50
 9,400 12.60 12.60 12.13 0 0 0
23/06/2021
12.60
 23,525 12.69 12.69 12.13 0 0 0
22/06/2021
12.69
 5,300 12.78 13.34 12.69 0 0 0
21/06/2021
12.78
 38,600 12.69 12.97 12.22 2,500 0 0
18/06/2021
12.69
 18,600 12.32 12.69 12.13 0 0 0
17/06/2021
12.32
 3,200 12.32 12.41 12.32 0 0 0
16/06/2021
12.32
 20,710 12.22 12.69 12.04 0 0 0
15/06/2021
12.22
 30,800 12.13 12.22 12.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |