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

11.10
0.10
(0.91%)
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
(2024-04-19) 		0.60 5.77% 193,800 600 0.0
10.30
11.70
11
2 tháng
(2024-03-19) 		0.10 0.92% 500,000 30,000 0.3
10.30
11.70
11
3 tháng
(2024-02-19) 		0 0% 850,900 10,800 0.1
10.30
11.70
11
6 tháng
(2023-11-20) 		-0.30 -2.65% 1,425,500 28,100 0.3
10.10
11.90
11
12 tháng
(2023-05-24) 		-0.90 -7.56% 1,893,192 46,700 0.5
10.10
13.80
11
24 tháng
(2022-05-30) 		-5.52 -33.40% 3,371,662 47,803 0.6
10.10
17.90
11
36 tháng
(2021-06-03) 		-1.13 -9.32% 6,791,573 22,103 -0.1
10.10
20.72
11
60 tháng
(2019-06-14) 		6.24 131.21% 9,290,619 481,053 2.8
4.68
20.72
11
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
11
0
 0 11 11 11 0 0 0
#2 16/05/2024
11
0
 700 10.90 11 10.90 0 0 0
#3 15/05/2024
11
0
 17,100 10.30 11 10.30 0 0 0
#4 14/05/2024
11
0
 17,800 10.80 11 10.60 0 0 0
#5 13/05/2024
11
0
 10,700 11 11 10.70 200 0 0.0
#6 10/05/2024
11
0
 100 11 11 11 0 0 0
#7 09/05/2024
11
-0.10
 1,400 10.60 11 10.60 0 0 0
#8 08/05/2024
11.10
-0.10
 0 11.10 11.10 11.10 0 0 0
#9 07/05/2024
11.20
-0.20
 1,600 11 11.20 11 0 0 0
#10 06/05/2024
11.40
-0.30
 5,900 10.70 11.40 10.60 0 0 0
#11 03/05/2024
11.70
1.20
 16,000 10.50 11.70 10.40 0 0 0
#12 02/05/2024
10.50
0
 6,400 10.40 10.50 10.40 0 0 0
#13 26/04/2024
10.50
0
 24,200 10.40 10.50 10.30 0 0 0
#14 25/04/2024
10.50
0
 18,400 10 10.50 10 0 0 0
#15 24/04/2024
10.50
0.20
 30,300 10.40 10.50 10.10 0 0 0
#16 23/04/2024
10.30
0
 5,600 10.30 10.30 10.20 0 0 0
#17 22/04/2024
10.30
-0.10
 21,800 10 10.30 9.70 400 0 0.0
#18 19/04/2024
10.40
-0.20
 15,800 10.20 10.40 9.50 0 0 0
#19 17/04/2024
10.60
0
 4,800 10.20 10.60 10.20 0 0 0
#20 16/04/2024
10.60
0
 0 10.60 10.60 10.60 0 0 0
#21 15/04/2024
10.60
-0.10
 0 10.60 10.60 10.60 0 0 0
#22 12/04/2024
10.70
-0.10
 13,600 10.70 10.80 10.50 0 0 0
#23 11/04/2024
10.80
-0.20
 5,000 10.50 10.80 10.50 0 0 0
#24 10/04/2024
11
0.20
 18,500 11.10 11.10 10.50 0 0 0
#25 09/04/2024
10.80
0
 75,300 10.70 10.80 10.50 15,000 0 0.2
#26 08/04/2024
10.80
-0.10
 1,200 10.80 10.80 10.80 1,200 0 0.0
#27 05/04/2024
10.90
0
 100 10.90 10.90 10.90 0 0 0
#28 04/04/2024
10.90
0
 2,100 10.90 10.90 10.80 0 0 0
#29 03/04/2024
10.90
0
 700 10.90 10.90 10.80 0 0 0
#30 02/04/2024
10.90
-0.10
 50,100 10.90 11 10.70 10,000 0 0.1
#31 01/04/2024
11
0
 1,600 10.80 11 10.80 0 0 0
#32 29/03/2024
11
0.10
 65,100 10.90 11.10 10.70 0 0 0
#33 28/03/2024
10.90
-0.10
 6,900 10.90 10.90 10.90 0 0 0
#34 27/03/2024
11
0
 1,700 10.90 11 10.90 0 0 0
#35 26/03/2024
11
-0.10
 16,400 10.90 11 10.90 0 0 0
#36 25/03/2024
11.10
0.10
 20,000 11 11.30 10.40 1,900 0 0.0
#37 22/03/2024
11
0
 10,000 11 11 10.80 0 0 0
#38 21/03/2024
11
0.10
 2,800 10.90 11 10.70 0 700 -0.0
#39 20/03/2024
10.90
0
 1,200 10.90 10.90 10.80 1,000 0 0.0
#40 19/03/2024
10.90
0
 9,100 10.90 11.10 10.70 1,000 0 0.0
#41 18/03/2024
10.90
-0.10
 300 11 11 10.80 0 300 -0.0
#42 15/03/2024
11
0
 3,500 11 11 10.80 0 0 0
#43 14/03/2024
11
0.10
 10,000 10.90 11 11 0 0 0
#44 13/03/2024
10.90
-0.20
 22,100 11.10 11.10 10.60 0 0 0
#45 12/03/2024
11.10
0.10
 8,300 11 11.10 10.60 0 0 0
#46 11/03/2024
11
-0.20
 6,200 11.20 11.20 10.80 300 0 0.0
#47 08/03/2024
11.20
0.20
 11,300 11 11.20 10.70 0 0 0
#48 07/03/2024
11
0.30
 8,400 10.70 11 10.60 300 0 0.0
#49 06/03/2024
10.70
-0.30
 5,600 11 11 10.70 0 300 -0.0
#50 05/03/2024
11
0.10
 11,500 10.90 11 10.60 0 0 0
#51 04/03/2024
10.90
-0.10
 5,000 11 11 10.90 0 0 0
#52 01/03/2024
11
0
 23,500 11 11 10.60 0 0 0
#53 29/02/2024
11
0.10
 20,700 10.90 11 10.60 0 0 0
#54 28/02/2024
10.90
0.10
 14,400 10.80 10.90 10.70 0 0 0
#55 27/02/2024
10.80
-0.20
 34,900 11 11 10.70 0 0 0
#56 26/02/2024
11
0
 20,500 11 11 10.80 0 0 0
#57 23/02/2024
11
0.10
 33,900 10.90 11 10.70 0 0 0
#58 22/02/2024
10.90
0
 38,900 10.90 10.90 10.60 4,000 23,200 -0.2
#59 21/02/2024
10.90
-0.10
 55,500 11 11 10.90 0 0 0
#60 20/02/2024
11
0
 2,500 11 11 10.70 0 0 0
#61 19/02/2024
11
0
 13,900 11 11 10.90 0 0 0
#62 16/02/2024
11
0
 12,900 11 11 11 0 0 0
#63 15/02/2024
11
-0.70
 103,000 11.70 11.70 10.90 0 500 -0.0
#64 07/02/2024
11.70
0.30
 8,100 11.40 11.80 11.40 0 0 0
#65 06/02/2024
11.40
-0.10
 26,400 11.50 11.50 11.30 0 0 0
#66 05/02/2024
11.50
-0.40
 200 11.90 11.90 11.10 0 0 0
#67 02/02/2024
11.90
0.10
 11,000 11.80 11.90 11.20 0 500 -0.0
#68 01/02/2024
11.80
0
 5,800 11.80 11.80 11 0 0 0
#69 31/01/2024
11.80
-0.10
 2,600 11.90 11.90 11.30 0 0 0
#70 30/01/2024
11.90
0
 20,600 11.90 11.90 11 0 0 0
#71 29/01/2024
11.90
0.40
 14,000 11.50 12.30 11.10 1,400 0 0.0
#72 26/01/2024
11.50
0.20
 10,100 11.30 11.50 10.90 0 0 0
#73 25/01/2024
11.30
-0.20
 900 11.50 11.50 10.70 0 0 0
#74 24/01/2024
11.50
0.20
 5,000 11.30 11.50 11.50 0 0 0
#75 23/01/2024
11.30
0.70
 1,400 10.60 11.30 10.60 0 0 0
#76 22/01/2024
10.60
-0.50
 83,000 11.10 11.80 10.60 1,000 0 0.0
#77 19/01/2024
11.10
0.10
 8,000 11 11.10 10.60 500 0 0.0
#78 18/01/2024
11
-0.30
 3,500 11.30 11.30 10.40 0 0 0
#79 16/01/2024
11.30
0
 5,500 11.30 11.30 11.30 0 0 0
#80 15/01/2024
11.30
0.10
 4,100 11.20 11.30 10.50 0 0 0
#81 12/01/2024
11.20
-0.40
 29,100 11.60 11.60 10.50 0 0 0
#82 10/01/2024
11.60
0.30
 5,100 11.30 11.60 11.30 0 0 0
#83 09/01/2024
11.30
-0.20
 7,500 11.50 11.50 11.30 0 0 0
#84 08/01/2024
11.50
-0.20
 200 11.70 11.70 11.50 200 0 0.0
#85 02/01/2024
11.70
0.30
 1,100 11.40 11.70 10.60 0 0 0
#86 29/12/2023
11.40
0.40
 5,400 11 11.40 11.20 2,100 0 0.0
#87 28/12/2023
11
0
 12,000 11 11 10.60 0 0 0
#88 27/12/2023
11
0.10
 100 10.90 11 11 0 0 0
#89 26/12/2023
10.90
-0.20
 5,200 11.10 11.10 10.50 300 0 0.0
#90 20/12/2023
11.10
-0.10
 500 11.20 11.20 11.10 0 0 0
#91 18/12/2023
11.20
-0.20
 13,000 11.40 11.40 10.60 5,000 0 0.1
#92 15/12/2023
11.40
1
 4,500 10.40 11.40 10.50 700 0 0.0
#93 14/12/2023
10.40
0.30
 13,700 10.10 10.40 10.20 600 0 0.0
#94 13/12/2023
10.10
-0.10
 20,800 10.20 10.30 10.10 400 0 0.0
#95 12/12/2023
10.20
-0.20
 4,600 10.40 10.40 10.20 2,000 0 0.0
#96 11/12/2023
10.40
0
 25,300 10.40 10.50 10.20 1,000 0 0.0
#97 08/12/2023
10.40
-0.10
 9,500 10.50 10.50 10.30 0 0 0
#98 06/12/2023
10.50
-0.40
 10,000 10.90 10.90 10.50 0 0 0
#99 05/12/2023
10.90
0.20
 16,200 10.70 10.90 10.50 0 0 0
#100 04/12/2023
10.70
-0.50
 12,000 11.20 11.20 10.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc