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)
26/04/2021
11.64
 13,510 11.90 11.90 11.29 0 0 0
23/04/2021
11.90
 17,108 12.16 12.16 11.29 600 0 0.0
22/04/2021
12.16
 700 11.90 12.16 11.90 0 0 0
20/04/2021
11.90
 200 12.94 12.94 11.90 0 0 0
19/04/2021
12.94
 10,000 11.90 12.94 11.12 0 0 0
16/04/2021
11.90
 100 11.99 11.99 11.90 0 0 0
15/04/2021
11.99
 0 12.16 11.99 11.99 0 0 0
14/04/2021
12.16
 234 11.29 12.16 11.73 0 0 0
13/04/2021
11.29
 500 12.16 12.16 11.29 0 0 0
12/04/2021
12.16
 11,501 11.81 12.16 11.38 0 0 0
09/04/2021
11.81
 0 12.16 11.81 11.81 0 0 0
08/04/2021
12.16
 3,634 12.33 12.33 11.73 0 0 0
07/04/2021
12.33
 3,700 12.51 12.51 11.73 3,200 0 0.0
06/04/2021
12.51
 2,500 12.51 12.51 12.16 0 0 0
05/04/2021
12.51
 2,500 12.68 12.68 12.25 0 0 0
02/04/2021
12.68
 181 12.59 12.68 12.68 0 0 0
01/04/2021
12.59
 3,604 12.77 12.77 12.16 3,000 0 0.0
31/03/2021
12.77
 3,220 12.59 12.77 12.59 0 0 0
30/03/2021
12.59
 11,380 12.94 12.94 12.16 600 0 0.0
29/03/2021
12.94
 2,109 12.33 12.94 12.59 0 0 0
26/03/2021
12.33
 0 12.85 12.33 12.33 0 0 0
25/03/2021
12.85
 8,140 13.03 13.03 11.29 0 0 0
24/03/2021
13.03
 4,281 12.94 13.03 12.16 0 0 0
23/03/2021
12.94
 5,170 12.94 13.03 12.51 0 0 0
22/03/2021
12.94
 18,500 13.29 13.29 11.90 6,500 0 0.1
19/03/2021
13.29
 8,000 11.99 13.46 11.81 0 0 0
18/03/2021
11.99
 12,200 11.81 12.94 11.73 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |