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)
20/10/2020
5.91
 1,700 5.65 5.91 5.56 0 0 0
19/10/2020
5.65
 100 5.99 5.99 5.65 0 0 0
16/10/2020
5.99
 100 5.82 5.99 5.99 0 0 0
15/10/2020
5.82
 0 5.99 5.82 5.82 0 0 0
14/10/2020
5.99
 1,800 6.08 6.08 5.65 0 0 0
13/10/2020
6.08
 100 5.99 6.08 6.08 0 0 0
12/10/2020
5.99
 10,400 5.91 5.99 5.73 0 0 0
09/10/2020
5.91
 0 5.91 5.91 5.91 0 0 0
08/10/2020
5.91
 500 5.91 5.91 5.91 0 0 0
07/10/2020
5.91
 3,101 5.91 6.08 5.91 0 0 0
06/10/2020
5.91
 1,000 6.08 6.08 5.91 0 0 0
05/10/2020
6.08
 1,600 6.08 6.08 5.91 0 0 0
02/10/2020
6.08
 6,400 6.08 6.08 5.99 0 0 0
01/10/2020
6.08
 3,400 6.25 6.25 5.91 0 0 0
30/09/2020
6.25
 4,900 5.99 6.25 5.73 0 0 0
29/09/2020
5.99
 3,000 6.34 6.34 5.82 0 0 0
28/09/2020
6.34
 0 6.34 6.34 6.34 0 0 0
25/09/2020
6.34
 100 6.34 6.34 6.34 0 0 0
24/09/2020
6.34
 3,800 5.91 6.34 5.99 0 0 0
23/09/2020
5.91
 10,207 6.17 6.17 5.65 0 0 0
22/09/2020
6.17
 0 6.17 6.17 6.17 0 0 0
21/09/2020
6.17
 0 6.34 6.17 6.17 0 0 0
18/09/2020
6.34
 1,500 6.34 6.34 5.73 0 0 0
17/09/2020
6.34
 13,600 5.91 6.34 5.47 0 0 0
16/09/2020
5.91
 12,800 5.99 5.99 5.65 0 0 0
15/09/2020
5.99
 22,300 5.99 6.08 5.47 0 0 0
14/09/2020
5.99
 2,300 5.47 5.99 5.65 0 0 0
11/09/2020
5.47
 3,000 6.25 6.25 5.47 1,000 0 0.0
10/09/2020
6.25
 500 6.17 6.25 6.25 0 0 0
09/09/2020
6.17
 8,200 6.51 6.51 5.47 0 0 0
08/09/2020
6.51
 1,900 6.17 6.77 5.99 0 0 0
07/09/2020
6.17
 2,100 6.25 6.25 6.17 0 0 0
04/09/2020
6.25
 100 6.69 6.69 6.25 0 0 0
03/09/2020
6.69
 0 6.69 6.69 6.69 0 0 0
01/09/2020
6.69
 0 6.69 6.69 6.69 0 0 0
31/08/2020
6.69
 0 6.69 6.69 6.69 0 0 0
28/08/2020
6.69
 0 6.69 6.69 6.69 0 0 0
27/08/2020
6.69
 0 6.69 6.69 6.69 0 0 0
26/08/2020
6.69
 800 6.34 6.69 6.34 0 0 0
25/08/2020
6.34
 9,302 6.34 6.34 5.73 0 0 0
24/08/2020
6.34
 0 6.34 6.34 6.34 0 0 0
21/08/2020
6.34
 106 6.17 6.34 6.34 0 0 0
20/08/2020
6.17
 0 6.17 6.17 6.17 0 0 0
19/08/2020
6.17
 0 7.73 6.17 6.17 0 0 0
18/08/2020
7.73
 5,110 6.86 7.73 5.91 0 0 0
17/08/2020
6.86
 0 6.86 6.86 6.86 0 0 0
14/08/2020
6.86
 0 6.86 6.86 6.86 0 0 0
13/08/2020
6.86
 0 6.86 6.86 6.86 0 0 0
12/08/2020
6.86
 0 6.86 6.86 6.86 0 0 0
11/08/2020
6.86
 0 6.86 6.86 6.86 0 0 0
10/08/2020
6.86
 1,000 6.08 6.86 6.86 0 0 0
07/08/2020
6.08
 101 6.17 6.17 6.08 0 0 0
06/08/2020
6.17
 0 6.17 6.17 6.17 0 0 0
05/08/2020
6.17
 0 6.17 6.17 6.17 0 0 0
04/08/2020
6.17
 0 6.17 6.17 6.17 0 0 0
03/08/2020
6.17
 0 6.17 6.17 6.17 0 0 0
31/07/2020
6.17
 0 6.17 6.17 6.17 0 0 0
30/07/2020
6.17
 0 6.17 6.17 6.17 0 0 0
29/07/2020
6.17
 0 6.17 6.17 6.17 0 0 0
28/07/2020
6.17
 0 6.17 6.17 6.17 0 0 0
27/07/2020
6.17
 4 6.17 6.17 6.17 0 0 0
24/07/2020
6.17
 1,000 6.34 6.34 6.17 0 0 0
23/07/2020
6.34
 1,800 6.43 6.43 5.56 0 0 0
22/07/2020
6.43
 400 6.08 6.43 6.17 0 0 0
21/07/2020
6.08
 2,000 6.86 7.82 6.08 0 0 0
20/07/2020
6.86
 1 6.86 6.86 6.86 0 0 0
17/07/2020
6.86
 100 6.25 6.86 6.86 0 0 0
16/07/2020
6.25
 0 6.86 6.25 6.25 0 0 0
15/07/2020
6.86
 315 5.99 6.86 5.99 0 0 0
14/07/2020
5.99
 3,311 6.43 6.43 5.99 0 0 0
13/07/2020
6.43
 2 6.43 6.43 6.43 0 0 0
10/07/2020
6.43
 324 5.73 6.43 6.43 0 0 0
09/07/2020
5.73
 105 6.51 6.51 5.73 0 0 0
08/07/2020
6.51
 1 6.51 6.51 6.51 0 0 0
07/07/2020
6.51
 4 6.51 6.51 6.51 0 0 0
06/07/2020
6.51
 0 6.51 6.51 6.51 0 0 0
03/07/2020
6.51
 108 5.91 6.51 6.51 0 0 0
02/07/2020
5.91
 0 5.91 5.91 5.91 0 0 0
01/07/2020
5.91
 20,205 5.91 5.91 5.91 0 0 0
30/06/2020
5.91
 20 5.91 5.91 5.91 0 0 0
29/06/2020
5.91
 300 5.65 5.91 5.91 0 0 0
26/06/2020
5.65
 5 5.65 5.65 5.65 0 0 0
25/06/2020
5.65
 8,900 5.65 5.65 5.47 2,000 0 0.0
24/06/2020
5.65
 0 5.65 5.65 5.65 0 0 0
23/06/2020
5.65
 205 5.99 5.99 5.65 0 0 0
22/06/2020
5.99
 410 6.17 6.17 5.47 0 0 0
19/06/2020: Cổ tức tiền mặt tỉ lệ: 5.92%
19/06/2020
6.17
 3,730 5.39 6.17 5.82 0 0 0
18/06/2020
5.39
 1,500 5.39 5.39 5.39 0 0 0
17/06/2020
5.39
 0 5.39 5.39 5.39 0 0 0
16/06/2020
5.39
 0 5.31 5.39 5.39 0 0 0
15/06/2020
5.31
 5,600 5.55 5.55 5.31 0 0 0
12/06/2020
5.55
 1,600 5.31 5.55 5.31 0 0 0
11/06/2020
5.31
 1,236 5.55 5.55 5.31 0 0 0
10/06/2020
5.55
 0 5.55 5.55 5.55 0 0 0
09/06/2020
5.55
 112 5.55 5.55 5.55 0 0 0
08/06/2020
5.55
 2,200 5.55 5.55 4.92 0 0 0
05/06/2020
5.55
 5,900 5.55 5.55 5.31 0 0 0
04/06/2020
5.55
 3,600 5.47 5.55 5.31 0 0 0
03/06/2020
5.47
 0 5.47 5.47 5.47 0 0 0
02/06/2020
5.47
 110 5.55 5.55 5.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |