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

8
0.50
(6.67%)
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
(2026-09-08) 		-0.30 -3.61% 212,100 -5,000 0
7.50
8.30
7.50
2 tháng
(2026-08-10) 		0 0% 287,000 -5,000 0
7.50
8.40
7.50
3 tháng
(2026-07-10) 		0 0% 316,800 -5,000 0
7.50
8.40
7.50
6 tháng
(2026-04-13) 		-1 -11.11% 575,100 -5,000 0
7.50
9.50
7.50
12 tháng
(2025-10-13) 		-1.20 -13.04% 1,380,800 37,900 0.4
7.50
10.20
7.50
24 tháng
(2024-10-18) 		-1.70 -17.53% 5,192,723 83,697 0.8
7.50
12.70
7.50
36 tháng
(2023-10-24) 		-4.20 -34.43% 11,235,486 193,097 1.9
7.50
12.70
7.50
60 tháng
(2021-11-03) 		-9.54 -54.40% 14,798,045 170,500 1.3
7.50
20.72
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
16.14
 4,000 16.14 16.14 16.14 0 0 0
02/06/2022
16.52
 7,600 16.14 16.52 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 15.86 16.61 15.86 1,600 0 0.0
30/05/2022
16.52
 61,700 16.33 16.52 16.33 0 0 0
27/05/2022
16.52
 3,806 16.52 16.52 16.52 1,400 0 0.0
26/05/2022
16.80
 12,725 18.20 18.20 16.14 8,600 0 0.2
25/05/2022
16.52
 1,202 15.96 16.52 15.96 0 0 0
24/05/2022
16.52
 0 16.52 16.52 16.52 0 0 0
23/05/2022
16.42
 10,500 16.52 16.52 16.42 0 0 0
20/05/2022
16.33
 10,202 15.96 16.33 15.96 0 0 0
19/05/2022
16.05
 8,331 15.96 16.33 15.96 0 0 0
18/05/2022
16.52
 1,200 15.96 16.52 15.86 0 0 0
17/05/2022
16.89
 3,600 16.14 16.98 16.14 0 0 0
16/05/2022
16.33
 1,910 16.33 16.33 15.96 0 0 0
13/05/2022
16.80
 4,100 17.17 17.17 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 17.54 17.54 17.54 0 0 0
10/05/2022
17.73
 20,602 16.61 17.73 16.42 0 0 0
09/05/2022
15.96
 3,500 17.82 17.82 15.96 0 1,000 0.0
06/05/2022
18.20
 17,600 17.36 18.38 17.36 0 0 0
05/05/2022
18.20
 24,202 16.89 18.29 16.89 0 0 0
04/05/2022
17.64
 43,710 16.33 17.64 16.33 500 0 0.0
29/04/2022
16.52
 27,007 16.05 16.52 15.58 0 0 0
28/04/2022
16.24
 10,112 16.14 16.24 15.86 0 0 0
27/04/2022
16.52
 2,246 16.70 16.70 16.05 500 0 0.0
26/04/2022
16.14
 7,187 15.86 16.14 15.02 0 0 0
25/04/2022
16.14
 200 16.14 16.14 16.14 0 0 0
22/04/2022
16.70
 5,110 15.96 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 17.17 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
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 17.08 17.08 16.98 0 0 0
08/04/2022
17.36
 2,800 17.08 17.36 17.08 0 0 0
07/04/2022
17.54
 14,422 16.80 17.54 16.80 0 0 0
06/04/2022
16.80
 23,200 16.89 16.80 16.80 0 0 0
05/04/2022
16.98
 38,100 16.70 16.98 16.70 0 0 0
04/04/2022
16.70
 17,024 16.80 16.80 16.70 0 0 0
01/04/2022
16.80
 24,400 16.61 16.80 16.61 0 0 0
31/03/2022
16.61
 4,507 16.80 16.80 16.61 1,800 0 0.0
30/03/2022
16.70
 14,200 16.61 16.70 16.33 0 0 0
29/03/2022
16.98
 4,800 16.70 16.98 16.70 0 0 0
28/03/2022
16.80
 7,300 16.80 16.80 16.33 0 0 0
25/03/2022
17.26
 15,300 17.26 17.54 16.80 1,200 0 0.0
24/03/2022
16.89
 42,868 16.33 17.26 16.24 0 0 0
23/03/2022
16.52
 13,000 16.05 16.52 16.05 1,000 0 0.0
22/03/2022
16.33
 7,331 16.33 16.42 16.24 0 0 0
21/03/2022
16.33
 14,000 16.05 16.70 15.96 0 0 0
18/03/2022
16.05
 2,000 16.05 16.05 16.05 0 0 0
17/03/2022
16.05
 26,203 15.86 16.14 15.68 0 0 0
16/03/2022
16.14
 1,100 16.33 16.33 15.96 0 0 0
15/03/2022
16.33
 6,800 15.58 16.33 15.58 0 0 0
14/03/2022
15.96
 18,800 15.96 15.96 15.96 0 500 0.0
11/03/2022
16.61
 5,600 15.96 16.80 15.96 0 500 0.0
10/03/2022
16.52
 47,629 15.86 18.10 15.49 0 0 0
09/03/2022
15.96
 630 15.40 15.96 15.40 0 0 0
08/03/2022
15.96
 2,200 15.96 15.96 15.86 0 0 0
07/03/2022
16.14
 9,450 16.24 16.24 15.77 0 0 0
04/03/2022
16.24
 15,900 16.05 16.24 15.40 1,000 0 0.0
03/03/2022
16.14
 9,100 15.86 16.14 15.86 0 0 0
02/03/2022
16.52
 4,076 16.14 16.52 15.86 0 0 0
01/03/2022
16.33
 1,174 16.14 16.33 16.14 0 0 0
28/02/2022
16.33
 400 16.33 16.33 15.86 0 0 0
25/02/2022
16.80
 3,700 16.33 16.80 15.68 0 0 0
24/02/2022
15.86
 1,446 15.86 15.86 15.40 100 0 0.0
23/02/2022
16.05
 12,300 15.86 16.05 15.86 6,000 0 0.1
22/02/2022
16.61
 9,400 15.86 16.61 15.86 0 0 0
21/02/2022
16.14
 9,400 15.86 16.14 15.86 0 0 0
18/02/2022
16.14
 1,500 16.14 16.14 16.14 0 0 0
17/02/2022
16.14
 900 16.24 16.24 16.14 0 0 0
16/02/2022
16.61
 5,100 15.86 16.61 15.86 0 0 0
15/02/2022
16.33
 30,200 15.86 16.33 15.86 0 500 0.0
14/02/2022
16.05
 600 16.05 16.05 16.05 0 0 0
11/02/2022
16.05
 100 16.05 16.05 16.05 0 0 0
10/02/2022
16.24
 1,412 16.33 16.33 15.86 0 0 0
09/02/2022
16.33
 400 15.86 16.33 15.86 0 0 0
08/02/2022
16.33
 500 16.33 16.33 16.33 0 0 0
07/02/2022
16.33
 1,214 16.33 16.33 15.86 0 0 0
28/01/2022
16.33
 0 16.33 16.33 16.33 0 0 0
27/01/2022
16.33
 100 16.33 16.33 16.33 0 0 0
26/01/2022
16.52
 3,000 15.86 16.52 15.86 0 0 0
25/01/2022
16.70
 1,600 15.68 16.70 15.68 500 0 0.0
24/01/2022
15.86
 4,301 15.86 15.86 15.86 0 0 0
21/01/2022
16.80
 4,901 16.33 16.80 15.30 500 0 0.0
20/01/2022
16.80
 111 16.80 16.80 16.80 0 0 0
19/01/2022
16.80
 4,224 14.56 16.80 14.56 0 0 0
18/01/2022
16.80
 0 16.80 16.80 16.80 0 0 0
14/01/2022
16.80
 6,600 16.80 16.80 16.80 0 0 0
13/01/2022
16.80
 55,500 16.80 16.89 16.80 0 0 0
12/01/2022
16.80
 11,000 16.80 16.98 16.80 0 0 0
11/01/2022
16.80
 10,700 16.80 16.80 16.80 0 0 0
10/01/2022
16.80
 2,400 16.80 16.80 16.80 0 0 0
07/01/2022
17.08
 5,210 16.80 17.08 16.80 0 0 0
06/01/2022
16.80
 7,400 16.80 16.80 16.80 0 0 0
05/01/2022
16.80
 6,410 16.80 16.98 16.80 0 0 0
04/01/2022
16.80
 11,000 16.80 16.80 16.80 0 0 0
31/12/2021
16.98
 7,100 16.33 16.98 16.33 0 0 0

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