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
(2025-11-05) 		0.30 3.23% 169,300 -1,500 -0.0
9.10
10.20
10
2 tháng
(2025-10-06) 		0.60 6.67% 390,400 16,000 0.1
8.70
10.20
10
3 tháng
(2025-09-08) 		0.50 5.49% 500,300 16,000 0.1
8.70
10.20
10
6 tháng
(2025-06-09) 		0.60 6.67% 1,832,700 47,600 0.4
8.70
10.30
10
12 tháng
(2024-12-10) 		-0.70 -6.80% 3,644,566 52,997 0.5
8.50
10.70
10
24 tháng
(2023-12-18) 		-1.60 -14.29% 10,002,865 195,897 1.9
8.50
12.70
10
36 tháng
(2022-12-21) 		-3.40 -26.15% 11,394,157 214,900 2.1
8.50
15
10
60 tháng
(2020-12-31) 		0.31 3.30% 16,096,381 209,300 1.8
8.50
20.72
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/08/2022
16
 7,170 16.50 16.90 16 0 0 0
26/08/2022
16.50
 2,240 16.90 16.90 15.70 0 0 0
25/08/2022
16.90
 4,600 15.90 17.50 15.70 0 0 0
24/08/2022
15.90
 5,700 15.80 16 15.60 0 0 0
23/08/2022
15.80
 4,800 15.90 16 15.50 2,900 0 0.0
22/08/2022
15.90
 810 16.60 16.60 15 0 0 0
19/08/2022
16.60
 3,010 16.10 16.80 15.20 0 0 0
18/08/2022
16.10
 2,603 16.50 16.50 15.90 0 0 0
17/08/2022
16.50
 10,800 16.30 16.50 13.60 0 0 0
16/08/2022
16.30
 4,300 16 16.30 15.80 0 0 0
15/08/2022
16
 100 16.80 16.80 16 0 0 0
12/08/2022
16.80
 0 16.70 16.80 16.80 0 0 0
11/08/2022
16.70
 1,200 16.70 17 16.70 0 0 0
10/08/2022
16.70
 0 16.80 16.70 16.70 0 0 0
09/08/2022
16.80
 2,000 16.80 16.90 16 0 0 0
08/08/2022
16.80
 600 16.90 16.90 16.80 0 0 0
05/08/2022
16.90
 0 16.70 16.90 16.90 0 0 0
04/08/2022
16.70
 200 16.70 17 16.70 0 0 0
03/08/2022
16.70
 200 16.80 16.80 16.70 0 0 0
02/08/2022
16.80
 500 16.80 16.80 16.50 0 0 0
01/08/2022
16.80
 980 16.20 16.80 16 0 0 0
29/07/2022
16.20
 18,509 16.70 16.70 15.50 0 0 0
28/07/2022
16.70
 0 16.60 16.70 16.70 0 0 0
27/07/2022
16.60
 1,129 16.60 16.70 16.60 0 0 0
26/07/2022
16.60
 1,400 16.40 16.60 16.20 0 0 0
25/07/2022
16.40
 2,000 17 17 16.40 0 0 0
22/07/2022
17
 200 17 17 17 0 0 0
21/07/2022
17
 11,600 16.20 17 16.30 0 0 0
20/07/2022
16.20
 6,700 16.90 16.90 16.10 0 0 0
19/07/2022
16.90
 9,500 17 17.20 16 0 0 0
18/07/2022
17
 4,200 17 17 16.20 0 0 0
15/07/2022
17
 10,400 17.40 17.40 16.50 0 0 0
14/07/2022
17.40
 2,302 17.50 17.50 16.50 0 0 0
13/07/2022
17.50
 6,600 17.50 17.50 17.20 0 0 0
12/07/2022
17.50
 300 17.20 17.50 17.40 0 0 0
11/07/2022
17.20
 0 17.80 17.20 17.20 0 0 0
08/07/2022
17.80
 6,100 17.60 18.70 17 1,500 0 0.0
07/07/2022
17.60
 0 17.60 17.60 17.60 0 0 0
06/07/2022
17.60
 0 17.60 17.60 17.60 0 0 0
05/07/2022
17.60
 0 17.70 17.60 17.60 0 0 0
04/07/2022
17.70
 2 17.60 17.70 17.60 0 0 0
01/07/2022
17.60
 0 17.70 17.60 17.60 0 0 0
30/06/2022
17.70
 3,600 17.80 17.80 17.60 0 0 0
29/06/2022
17.80
 1 17.80 17.80 17.60 0 0 0
28/06/2022
17.80
 2,100 17.90 17.90 17.50 0 0 0
27/06/2022: Cổ tức tiền mặt tỉ lệ: 12.03%
27/06/2022
17.90
 300 16.80 17.90 17.90 0 0 0
24/06/2022
16.80
 5,100 17.08 17.08 16.24 0 0 0
23/06/2022
17.08
 3,600 16.61 17.08 16.05 0 0 0
22/06/2022
16.61
 2,100 16.61 16.61 14.93 0 0 0
21/06/2022
16.61
 1,800 14.93 16.61 14.93 0 0 0
20/06/2022
14.93
 1,300 15.86 15.86 14.93 0 0 0
17/06/2022
15.86
 6,100 16.33 16.33 14.93 0 0 0
16/06/2022
16.33
 5,606 15.77 16.33 15.77 0 0 0
15/06/2022
15.77
 5,900 16.14 16.14 15.77 0 0 0
14/06/2022
16.14
 3,000 16.14 16.14 16.14 0 0 0
13/06/2022
16.14
 500 16.33 16.33 15.49 0 0 0
10/06/2022
16.33
 0 16.33 16.33 16.33 0 0 0
09/06/2022
16.33
 412 16.42 16.42 16.33 0 0 0
08/06/2022
16.42
 7,900 16.42 16.42 16.33 0 0 0
07/06/2022
16.42
 100 16.14 16.42 16.42 0 0 0
06/06/2022
16.14
 1,200 16.14 16.33 16.14 0 0 0
03/06/2022
16.14
 4,000 16.52 16.52 16.14 0 0 0
02/06/2022
16.52
 7,600 16.61 16.61 16.14 0 0 0
01/06/2022
16.61
 3,200 16.05 16.61 16.05 0 0 0
31/05/2022
16.05
 6,700 16.52 16.61 15.86 1,600 0 0.0
30/05/2022
16.52
 61,700 16.52 16.52 16.33 0 0 0
27/05/2022
16.52
 3,806 16.80 16.80 16.52 1,400 0 0.0
26/05/2022
16.80
 12,725 16.52 18.20 16.14 8,600 0 0.2
25/05/2022
16.52
 1,202 16.52 16.52 15.96 0 0 0
24/05/2022
16.52
 0 16.42 16.52 16.52 0 0 0
23/05/2022
16.42
 10,500 16.33 16.52 16.42 0 0 0
20/05/2022
16.33
 10,202 16.05 16.33 15.96 0 0 0
19/05/2022
16.05
 8,331 16.52 16.52 15.96 0 0 0
18/05/2022
16.52
 1,200 16.89 16.89 15.86 0 0 0
17/05/2022
16.89
 3,600 16.33 16.98 16.14 0 0 0
16/05/2022
16.33
 1,910 16.80 16.80 15.96 0 0 0
13/05/2022
16.80
 4,100 17.54 17.54 15.02 0 0 0
12/05/2022
17.54
 0 17.54 17.54 17.54 0 0 0
11/05/2022
17.54
 100 17.73 17.73 17.54 0 0 0
10/05/2022
17.73
 20,602 15.96 17.73 16.42 0 0 0
09/05/2022
15.96
 3,500 18.20 18.20 15.96 0 1,000 -0.0
06/05/2022
18.20
 17,600 18.20 18.38 17.36 0 0 0
05/05/2022
18.20
 24,202 17.64 18.29 16.89 0 0 0
04/05/2022
17.64
 43,710 16.52 17.64 16.33 500 0 0.0
29/04/2022
16.52
 27,007 16.24 16.52 15.58 0 0 0
28/04/2022
16.24
 10,112 16.52 16.52 15.86 0 0 0
27/04/2022
16.52
 2,246 16.14 16.70 16.05 500 0 0.0
26/04/2022
16.14
 7,187 16.14 16.14 15.02 0 0 0
25/04/2022
16.14
 200 16.70 16.70 16.14 0 0 0
22/04/2022
16.70
 5,100 16.70 16.70 15.40 0 0 0
21/04/2022
16.70
 9,500 16.70 16.70 14.93 0 0 0
20/04/2022
16.70
 1,300 16.80 17.17 16.33 0 600 -0.0
19/04/2022
16.80
 11,400 16.80 16.98 14.74 0 0 0
18/04/2022
16.80
 3,200 17.17 17.17 16.80 0 400 -0.0
15/04/2022
17.17
 22,700 16.98 17.17 16.98 0 0 0
14/04/2022
16.98
 17,900 17.08 17.08 16.61 0 0 0
13/04/2022
17.08
 10,600 17.08 17.08 16.98 0 0 0
12/04/2022
17.08
 17,110 17.36 17.36 16.98 0 0 0
08/04/2022
17.36
 2,800 17.54 17.54 17.08 0 0 0
07/04/2022
17.54
 14,422 16.80 17.54 16.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |