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

10
0.50
(5.26%)
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
(2025-11-04) 		0.20 2.15% 166,800 -2,000 -0.0
9.10
10.20
9.60
2 tháng
(2025-10-06) 		0.50 5.56% 385,000 16,000 0.1
8.70
10.20
9.60
3 tháng
(2025-09-05) 		0 0% 539,400 33,800 0.3
8.70
10.20
9.60
6 tháng
(2025-06-09) 		0.50 5.56% 1,827,300 47,600 0.4
8.70
10.30
9.60
12 tháng
(2024-12-09) 		-0.80 -7.77% 3,647,886 52,997 0.5
8.50
10.70
9.60
24 tháng
(2023-12-15) 		-1.90 -16.67% 10,001,965 196,597 1.9
8.50
12.70
9.60
36 tháng
(2022-12-20) 		-3.50 -26.92% 11,388,857 214,900 2.1
8.50
15
9.60
60 tháng
(2020-12-30) 		0.38 4.17% 16,099,791 212,300 1.8
8.50
20.72
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
9.60
 8,147 9.40 9.60 9.40 0 0 0
23/09/2024
9.50
 18,857 9.60 9.60 9.50 800 0 0.0
20/09/2024
9.50
 51,805 9.40 9.80 9.40 0 2,000 -0.0
19/09/2024
9.40
 74,409 9.50 9.50 9.30 0 1,500 -0.0
18/09/2024
9.60
 50,569 9.40 9.90 8.70 0 0 0
17/09/2024
9.80
 22,100 9.80 9.80 9.60 0 0 0
16/09/2024
9.80
 34,406 9.80 9.80 9.70 0 0 0
13/09/2024
10
 8,919 10 10 10 500 0 0.0
12/09/2024
10
 50,439 10.20 10.20 9.90 20,000 0 0.2
11/09/2024
10.20
 34,200 10 10.20 9.80 0 0 0
10/09/2024
10.30
 34,313 10.40 10.40 10 0 0 0
09/09/2024
10.50
 23,008 10.50 10.50 10.20 0 0 0
06/09/2024
10.60
 48,705 10.30 10.60 10.30 7,000 0 0.1
05/09/2024
10.50
 60,106 10.60 10.60 9 4,000 0 0.0
04/09/2024
10.60
 62,609 10.80 10.80 10.30 26,000 0 0.3
30/08/2024
10.80
 6,000 10.60 10.80 10.50 0 0 0
29/08/2024
10.70
 21,307 10.60 10.70 10.50 0 0 0
28/08/2024
10.50
 111,201 10.90 10.90 9.30 0 0 0
27/08/2024
11
 3,524 10.90 11 10.90 0 0 0
26/08/2024
11
 2,672 11 11 10.90 0 0 0
23/08/2024
11
 28,079 11 11 11 0 0 0
22/08/2024
11
 31,606 11 11 10.90 0 0 0
21/08/2024
11.10
 16,920 11 11.10 11 0 0 0
20/08/2024
11.20
 23,243 11.20 11.20 11 0 0 0
19/08/2024
11.20
 25,016 11 11.20 10.80 0 0 0
16/08/2024
11.20
 34,122 10.80 11.20 10.70 0 0 0
15/08/2024
10.90
 27,606 11 11 10.80 0 0 0
14/08/2024
11.10
 20,601 11 11.20 10.90 0 5,000 -0.1
13/08/2024
11.10
 7,601 11.20 11.20 11 0 0 0
12/08/2024
11.30
 12,271 11.10 11.30 11.10 0 0 0
09/08/2024
11.30
 6,442 11.20 11.30 11.10 0 0 0
08/08/2024
11.20
 1,212 11.20 11.20 11 0 0 0
07/08/2024
11.30
 7,800 11.30 11.30 11.10 0 0 0
06/08/2024
11.30
 16,700 11.30 11.30 11.20 0 0 0
05/08/2024
11.20
 14,803 11.40 11.50 11 0 0 0
02/08/2024
11.50
 18,400 11.30 11.50 11.10 0 0 0
01/08/2024
11.40
 26,685 11.70 11.70 11 0 0 0
31/07/2024
11.80
 23,423 11.70 11.80 11.60 0 0 0
30/07/2024
11.80
 4,583 11.80 11.80 11.70 0 0 0
29/07/2024
11.80
 5,169 11.80 11.90 11.70 0 0 0
26/07/2024
12
 7,704 11.60 12 11.60 0 0 0
25/07/2024
11.80
 13,350 11.80 11.90 11.70 0 0 0
24/07/2024
11.80
 43,100 11.60 11.80 11.60 10,600 0 0.1
23/07/2024
11.60
 34,151 11.80 11.80 11 0 0 0
22/07/2024
11.80
 27,377 11.70 11.80 11.60 0 0 0
19/07/2024
11.70
 24,131 11.70 11.80 11.50 0 0 0
18/07/2024
11.80
 82,869 11.50 11.80 11.50 1,000 0 0.0
17/07/2024
11.80
 58,301 12 12 11.50 0 0 0
16/07/2024
12.10
 23,975 12 12.10 12 0 0 0
15/07/2024
12
 16,782 12.10 12.10 11.90 0 0 0
12/07/2024
12.10
 33,409 12 12.20 12 0 0 0
11/07/2024
12.10
 26,580 12.30 12.30 12.10 0 0 0
10/07/2024
12.20
 50,027 12.50 12.50 12.10 0 0 0
09/07/2024
12.40
 75,441 12 12.40 11.90 0 0 0
08/07/2024
12
 39,567 12.10 12.10 11.90 0 0 0
05/07/2024
12.20
 20,932 12.30 12.30 12 0 0 0
04/07/2024
12.30
 20,400 12 12.50 12 0 0 0
03/07/2024
12.10
 13,172 12.30 12.30 11.90 0 0 0
02/07/2024
12.20
 28,545 12.20 12.30 12 0 0 0
01/07/2024
12.30
 49,686 12.20 12.30 11.90 0 0 0
28/06/2024
12.30
 46,813 12.50 12.70 12.20 0 0 0
27/06/2024
12.70
 83,680 12.90 13 12.50 0 0 0
26/06/2024
12.70
 40,444 12.40 12.80 12.10 0 0 0
25/06/2024
12.70
 43,836 12.80 12.90 12.40 0 0 0
24/06/2024
12.70
 177,989 13 13.40 12.40 0 0 0
21/06/2024
12.70
 70,227 12.30 13.20 12.30 0 0 0
20/06/2024
12.60
 175,138 12 12.60 11.90 3,000 0 0.0
19/06/2024
12
 57,310 12 12.20 11.70 0 0 0
18/06/2024
12.10
 16,797 11.90 12.30 11.90 200 0 0.0
17/06/2024
12.30
 56,837 11.90 12.30 11.70 0 0 0
14/06/2024
12.20
 91,770 12.80 12.80 11.50 0 0 0
13/06/2024
12.60
 139,911 12.90 13.50 12.10 7,000 0 0.1
12/06/2024
12.70
 167,946 11.70 13.20 11.70 0 0 0
11/06/2024
11.70
 118,400 11.50 11.70 11.50 9,300 0 0
10/06/2024
11.50
 101,870 11.30 11.50 11.30 3,000 0 0.0
07/06/2024
11.30
 99,010 11.20 11.30 11.20 0 0 0
06/06/2024
11.20
 93,466 11.30 11.30 11.10 0 0 0
05/06/2024
11.20
 152,101 11 11.40 11 3,600 0 0.0
04/06/2024
11
 57,253 11 11 10.90 0 0 0
03/06/2024
11
 38,636 11.10 11.10 10.90 0 0 0
31/05/2024
11.10
 77,402 11 11.10 10.90 0 0 0
30/05/2024
11.20
 30,910 11.50 11.50 10.90 0 0 0
29/05/2024
11.50
 60,800 11.80 11.80 11.20 100 0 0.0
28/05/2024
11.80
 89,801 11.90 12 11.70 0 0 0
27/05/2024
11.80
 107,900 11 12 11 100 0 0.0
24/05/2024
11.10
 157,719 10.80 11.30 10.80 14,000 0 0.2
23/05/2024
10.90
 11,421 11 11 10.80 0 0 0
22/05/2024
11
 17,868 10.90 11 10.90 1,200 0 0.0
21/05/2024
11
 30,930 11 11 10.90 0 0 0
20/05/2024
11
 33,800 10.80 11.10 10.80 0 0 0
17/05/2024
11
 10 11 11 11 0 0 0
16/05/2024
11
 726 10.90 11 10.90 0 0 0
15/05/2024
11
 17,150 10.30 11 10.30 0 0 0
14/05/2024
11
 17,800 10.80 11 10.60 0 0 0
13/05/2024
11
 10,700 11 11 10.70 200 0 0.0
10/05/2024
11
 100 11 11 11 0 0 0
09/05/2024
11
 1,405 10.60 11 10.60 0 0 0
08/05/2024
11.10
 0 11.10 11.10 11.10 0 0 0
07/05/2024
11.20
 1,600 11 11.20 11 0 0 0
06/05/2024
11.40
 5,918 10.70 11.40 10.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |