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)
30/12/2021
16.80
 18,900 16.80 16.80 16.80 0 0 0
29/12/2021
16.80
 11,390 16.61 16.80 16.61 0 0 0
28/12/2021
16.98
 6,100 16.98 16.98 16.61 0 0 0
27/12/2021
16.80
 18,658 16.80 16.80 16.80 0 0 0
24/12/2021
17.08
 9,200 16.70 17.26 16.61 0 0 0
23/12/2021
17.08
 10,000 16.80 17.08 16.80 0 0 0
21/12/2021
16.89
 6,920 17.08 17.08 16.89 0 0 0
20/12/2021
17.08
 1,825 17.17 17.17 17.08 0 0 0
17/12/2021
17.17
 11,000 17.45 17.45 17.08 3,000 0 0.1
16/12/2021
17.08
 1,001 17.08 17.08 17.08 0 0 0
15/12/2021
17.64
 126 17.64 17.64 17.64 0 0 0
14/12/2021
17.17
 6,301 16.89 17.17 16.89 0 0 0
13/12/2021
17.36
 8,500 16.98 17.45 16.98 0 0 0
10/12/2021
17.17
 27,901 16.89 17.17 16.52 0 0 0
09/12/2021
16.89
 23,094 17.08 17.08 16.80 0 10,900 -0.2
08/12/2021
17.54
 1,400 17.73 17.73 17.54 0 1,200 0.0
07/12/2021
17.36
 8,000 16.89 17.36 16.89 0 0 0
06/12/2021
17.36
 6,945 17.73 17.73 17.17 0 0 0
03/12/2021
17.26
 27,672 17.54 17.54 17.26 0 0 0
02/12/2021
17.45
 16,841 17.36 17.73 17.26 0 0 0
01/12/2021
17.36
 11,824 17.82 17.82 17.36 0 2,200 0.0
30/11/2021
17.54
 13,100 17.26 17.54 17.26 0 0 0
29/11/2021
17.26
 18,700 17.54 17.54 17.08 0 0 0
26/11/2021
18.01
 13,650 18.29 18.29 17.26 0 0 0
25/11/2021
18.29
 8,000 18.10 18.29 18.01 0 0 0
24/11/2021
18.20
 23,900 16.80 18.29 15.49 0 0 0
23/11/2021
18.38
 7,380 18.01 18.38 18.01 0 0 0
22/11/2021
17.92
 11,247 19.69 19.69 17.73 0 0 0
19/11/2021
19.97
 23,003 19.69 20.34 17.82 0 0 0
18/11/2021
19.78
 6,900 19.88 19.97 19.78 0 0 0
17/11/2021
20.06
 26,500 20.06 20.06 19.50 0 0 0
16/11/2021
20.06
 27,200 19.97 20.16 19.88 0 0 0
15/11/2021
19.97
 29,364 20.06 20.34 19.60 0 0 0
12/11/2021
20.44
 33,500 20.53 20.53 19.69 2,100 0 0.0
11/11/2021
20.72
 67,800 20.53 20.81 19.88 0 0 0
10/11/2021
20.53
 78,529 19.88 21.46 19.32 0 28,300 -0.6
09/11/2021
19.60
 98,293 18.38 19.60 18.20 0 21,000 -0.4
08/11/2021
18.38
 59,113 17.54 18.57 17.54 0 7,000 -0.1
05/11/2021
17.45
 3,000 17.26 17.45 17.26 0 0 0
04/11/2021
17.26
 10,056 17.26 17.45 17.17 800 0 0.0
03/11/2021
17.54
 10,767 17.73 17.73 17.36 0 0 0
02/11/2021
17.82
 28,445 17.45 17.82 17.26 0 0 0
01/11/2021
17.54
 84,500 17.73 17.73 17.36 0 0 0
29/10/2021
17.82
 50,860 18.01 18.01 17.54 0 0 0
28/10/2021
18.66
 38,670 17.73 18.66 17.73 4,200 11,600 -0.1
27/10/2021
18.66
 37,846 18.48 18.76 18.48 6,200 0 0.1
26/10/2021
18.57
 96,780 17.45 18.66 17.45 26,200 5,400 0.4
25/10/2021
17.45
 135,900 16.98 17.73 15.96 3,200 0 0.1
22/10/2021
16.98
 14,344 17.26 17.26 16.80 0 0 0
21/10/2021
18.20
 26,751 16.80 18.57 16.70 10,300 0 0.2
20/10/2021
16.80
 29,000 16.14 17.26 15.96 13,400 0 0.2
19/10/2021
15.96
 38,795 15.40 16.33 15.40 0 0 0
18/10/2021
15.40
 18,100 15.30 15.40 15.12 0 0 0
15/10/2021
15.40
 8,420 15.02 15.49 15.02 0 0 0
14/10/2021
15.21
 6,900 15.02 15.21 15.02 0 0 0
13/10/2021
15.30
 22,550 15.02 15.49 15.02 0 0 0
12/10/2021
15.40
 16,500 15.12 15.49 15.12 400 0 0.0
11/10/2021
15.40
 7,009 15.21 15.40 15.02 0 200 0.0
08/10/2021
15.68
 3,740 15.86 15.86 14.93 100 0 0.0
07/10/2021
15.49
 18,440 14.93 15.68 14.56 0 0 0
06/10/2021
15.12
 16,400 14.28 15.12 14.28 900 0 0.0
05/10/2021
14.74
 1,139 14.93 14.93 14.00 0 0 0
04/10/2021
14.46
 900 14.84 14.84 13.44 0 0 0
01/10/2021
14.93
 18,650 14.93 14.93 14.00 0 0 0
30/09/2021
15.21
 5,739 14.84 15.21 14.84 0 0 0
29/09/2021
14.93
 900 14.93 14.93 14.93 0 0 0
28/09/2021
15.02
 6,715 14.37 15.02 13.90 0 0 0
27/09/2021
14.37
 28,724 15.02 16.05 14.37 0 0 0
24/09/2021
16.80
 6,100 15.86 16.80 15.77 0 0 0
23/09/2021
16.42
 18,807 16.33 16.89 16.33 4,000 7,700 -0.1
22/09/2021
16.42
 57,213 15.12 16.70 15.12 0 20,200 -0.4
21/09/2021
15.40
 4,316 14.46 15.40 14.46 0 0 0
20/09/2021
15.40
 6,600 14.93 15.40 14.37 0 0 0
17/09/2021
15.40
 3,300 15.30 15.68 15.30 0 0 0
16/09/2021
15.49
 8,700 15.49 15.49 15.12 0 0 0
15/09/2021
15.40
 29,981 15.30 15.40 14.93 0 4,000 -0.1
14/09/2021
15.40
 67,448 15.40 15.40 15.40 0 0 0
13/09/2021
15.40
 16,800 15.40 15.68 15.30 0 0 0
10/09/2021
15.30
 45,405 13.62 15.40 13.62 4,000 5,000 0.0
09/09/2021
13.53
 13,831 13.44 13.53 13.44 0 0 0
08/09/2021
13.06
 8,400 13.44 13.53 13.06 0 0 0
07/09/2021
13.62
 1,900 13.34 13.62 13.34 0 0 0
06/09/2021
13.53
 1,412 13.81 13.81 13.06 0 0 0
01/09/2021
13.81
 9,035 12.88 13.81 12.88 0 0 0
31/08/2021
13.16
 7,100 12.60 13.16 12.60 0 0 0
30/08/2021
12.60
 7,100 12.50 12.60 12.50 0 0 0
27/08/2021
12.41
 100 12.41 12.41 12.41 0 0 0
26/08/2021
12.32
 9,500 12.13 12.32 12.13 0 0 0
25/08/2021
12.32
 4,000 12.13 12.32 12.13 0 0 0
24/08/2021
12.41
 3,500 12.13 12.41 12.13 0 0 0
23/08/2021
12.41
 16,905 12.22 12.60 12.22 1,000 1,000 0
20/08/2021
12.41
 35,112 12.32 12.41 12.22 2,500 0 0.0
19/08/2021
12.32
 3,400 12.32 12.32 12.32 0 0 0
18/08/2021
12.32
 21,302 12.22 12.32 12.22 1,000 0 0.0
17/08/2021
12.32
 2,500 12.32 12.32 12.32 0 0 0
16/08/2021
13.16
 6,201 12.32 13.16 12.22 0 0 0
13/08/2021
12.32
 700 12.32 12.32 12.32 0 0 0
12/08/2021
12.78
 2,100 12.88 12.88 12.78 0 0 0
11/08/2021
12.88
 100 12.88 12.88 12.88 0 0 0
10/08/2021
12.97
 100 12.97 12.97 12.97 0 0 0

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