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)
17/03/2021
11.81
 1,600 11.81 11.81 11.12 0 0 0
16/03/2021
11.81
 6,000 11.99 11.99 11.03 0 0 0
15/03/2021
11.99
 7,900 11.64 12.16 11.03 0 0 0
12/03/2021
11.64
 3,000 11.29 11.64 10.42 0 0 0
11/03/2021
11.29
 7,200 11.64 11.81 10.42 0 0 0
10/03/2021
11.64
 10,200 11.29 11.73 11.20 0 0 0
09/03/2021
11.29
 3,011 11.03 11.29 9.55 0 0 0
08/03/2021
11.03
 1,400 11.20 11.29 10.42 0 0 0
05/03/2021
11.20
 897 9.64 11.20 10.16 0 0 0
04/03/2021
9.64
 72,605 9.90 11.38 9.47 0 0 0
03/03/2021
9.90
 0 9.90 9.90 9.90 0 0 0
02/03/2021
9.90
 2,200 9.90 9.90 9.90 0 0 0
01/03/2021
9.90
 210 10.25 10.25 9.90 0 0 0
26/02/2021
10.25
 3,400 10.34 10.34 8.95 0 0 0
25/02/2021
10.34
 0 10.34 10.34 10.34 0 0 0
24/02/2021
10.34
 200 10.42 10.42 10.34 0 0 0
23/02/2021
10.42
 17,500 10.77 10.77 9.21 0 0 0
22/02/2021
10.77
 0 10.77 10.77 10.77 0 0 0
19/02/2021
10.77
 200 11.29 11.29 10.77 0 0 0
18/02/2021
11.29
 1,300 11.29 11.29 8.51 0 0 0
17/02/2021
11.29
 15,400 11.73 11.73 9.99 0 0 0
09/02/2021
11.73
 0 12.77 11.73 11.73 0 0 0
08/02/2021
12.77
 3,600 12.77 12.77 11.29 0 0 0
05/02/2021
12.77
 0 12.77 12.77 12.77 0 0 0
04/02/2021
12.77
 0 12.77 12.77 12.77 0 0 0
03/02/2021
12.77
 0 12.77 12.77 12.77 0 0 0
02/02/2021
12.77
 100 12.42 12.77 12.77 0 0 0
01/02/2021
12.42
 0 13.90 12.42 13.90 0 0 0
29/01/2021
13.90
 1,600 12.68 14.76 11.03 0 0 0
28/01/2021
12.68
 1,100 12.07 12.94 12.68 0 0 0
27/01/2021
12.07
 0 12.07 12.07 12.07 0 0 0
26/01/2021
12.07
 200 12.16 12.16 12.07 0 0 0
25/01/2021
12.16
 33,300 10.77 12.16 9.99 0 0 0
22/01/2021
10.77
 9,200 10.42 10.77 9.55 0 0 0
21/01/2021
10.42
 12,200 9.29 10.42 9.29 0 3,100 -0.0
20/01/2021
9.29
 0 9.12 9.29 9.29 0 0 0
19/01/2021
9.12
 10,800 10.34 10.94 8.77 0 2,900 -0.0
18/01/2021
10.34
 8,380 9.29 10.34 9.21 0 1,000 -0.0
15/01/2021
9.29
 4,150 8.69 9.29 8.69 0 0 0
14/01/2021
8.69
 16,410 8.60 8.69 8.69 0 0 0
13/01/2021
8.60
 8,300 8.69 8.69 8.25 0 0 0
12/01/2021
8.69
 8,400 8.69 8.86 8.25 0 0 0
11/01/2021
8.69
 300 8.69 8.69 7.99 0 0 0
08/01/2021
8.69
 500 8.69 8.69 8.51 0 0 0
07/01/2021
8.69
 3,610 8.69 8.69 8.16 0 1,300 -0.0
06/01/2021
8.69
 9,600 8.69 8.69 7.64 0 0 0
05/01/2021
8.69
 10,700 8.51 9.81 8.69 0 0 0
04/01/2021
8.51
 1,200 9.29 9.29 8.51 0 0 0
31/12/2020
9.29
 10,400 9.12 9.29 7.38 0 0 0
30/12/2020
9.12
 8,810 8.51 9.12 7.38 3,000 0 0.0
29/12/2020
8.51
 8,000 7.90 8.51 7.64 3,000 0 0.0
28/12/2020
7.90
 1,000 7.99 7.99 7.56 0 0 0
25/12/2020
7.99
 12,800 7.47 7.99 6.95 0 0 0
24/12/2020
7.47
 4,500 7.04 7.47 7.12 0 0 0
23/12/2020
7.04
 8,752 7.30 7.64 6.60 300 0 0.0
22/12/2020
7.30
 3,630 7.99 7.99 6.86 0 0 0
21/12/2020
7.99
 3,600 7.47 7.99 5.99 0 0 0
18/12/2020
7.47
 3,600 7.47 7.73 6.60 0 0 0
17/12/2020
7.47
 5,200 7.82 7.82 6.86 200 0 0.0
16/12/2020
7.82
 6,392 7.04 7.82 6.60 0 0 0
15/12/2020
7.04
 6,400 7.12 7.12 6.77 0 0 0
14/12/2020
7.12
 3,013 7.30 7.30 6.60 0 0 0
11/12/2020
7.30
 5,030 6.77 7.30 6.86 0 0 0
10/12/2020
6.77
 13,100 6.86 6.86 6.51 0 400 -0.0
09/12/2020
6.86
 4,000 6.86 6.86 6.86 0 0 0
08/12/2020
6.86
 3,500 6.77 6.95 6.69 100 0 0.0
07/12/2020
6.77
 2,900 6.77 6.77 6.43 0 0 0
04/12/2020
6.77
 200 6.69 6.77 6.77 0 0 0
03/12/2020
6.69
 1,700 6.77 6.77 6.51 300 0 0.0
02/12/2020
6.77
 1,200 6.51 6.77 6.51 500 0 0.0
01/12/2020
6.51
 4,600 6.95 6.95 6.51 0 0 0
30/11/2020
6.95
 100 6.51 6.95 6.95 0 0 0
27/11/2020
6.51
 6,000 6.95 6.95 6.08 0 0 0
26/11/2020
6.95
 0 6.95 6.95 6.95 0 0 0
25/11/2020
6.95
 500 6.08 6.95 6.95 0 0 0
24/11/2020
6.08
 500 6.08 6.08 6.08 0 0 0
23/11/2020
6.08
 2,400 6.08 6.08 6.08 0 0 0
20/11/2020
6.08
 3,100 6.08 6.08 6.08 100 0 0.0
19/11/2020
6.08
 7,000 6.95 6.95 6.08 0 0 0
18/11/2020
6.95
 7,000 6.08 6.95 6.08 0 0 0
17/11/2020
6.08
 1 6.08 6.08 6.08 0 0 0
16/11/2020
6.08
 0 6.08 6.08 6.08 0 0 0
13/11/2020
6.08
 100 5.91 6.08 6.08 0 0 0
12/11/2020
5.91
 2,311 5.99 5.99 5.91 0 0 0
11/11/2020
5.99
 1,460 5.99 5.99 5.91 0 0 0
10/11/2020
5.99
 1,500 6.08 6.08 5.91 0 0 0
09/11/2020
6.08
 4,300 6.08 6.08 5.91 0 0 0
06/11/2020
6.08
 110 5.82 6.08 6.08 0 0 0
05/11/2020
5.82
 0 5.99 5.82 5.82 0 0 0
04/11/2020
5.99
 2,000 5.91 5.99 5.82 0 0 0
03/11/2020
5.91
 2,240 5.99 5.99 5.73 0 0 0
02/11/2020
5.99
 19,310 5.99 5.99 5.56 0 0 0
30/10/2020
5.99
 100 5.91 5.99 5.99 0 0 0
29/10/2020
5.91
 1,100 5.91 5.91 5.56 0 0 0
28/10/2020
5.91
 2,900 5.91 5.91 5.91 0 0 0
27/10/2020
5.91
 1,200 5.99 5.99 5.91 0 0 0
26/10/2020
5.99
 1,500 6.08 6.08 5.91 0 0 0
23/10/2020
6.08
 2,600 6.08 6.08 5.91 0 0 0
22/10/2020
6.08
 500 5.82 6.08 6.08 0 0 0
21/10/2020
5.82
 1,640 5.91 5.91 5.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |