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

8.20
0.20
(2.50%)
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
(2026-08-19) 		0 0% 91,000 0 0
8
9.20
8.20
2 tháng
(2026-07-20) 		0 0% 168,400 0 0
7.90
9.20
8.20
3 tháng
(2026-06-22) 		-0.40 -4.76% 212,800 0 0
7.50
9.20
8.20
6 tháng
(2026-03-23) 		-0.80 -9.09% 494,600 0 0
7.50
10
8.20
12 tháng
(2025-09-23) 		-1.30 -13.98% 1,315,500 43,900 0.4
7.50
10.20
8.20
24 tháng
(2024-09-30) 		-1.60 -16.67% 5,486,673 109,997 1.0
7.50
12.70
8.20
36 tháng
(2023-10-04) 		-5.40 -40.30% 11,382,366 211,897 2.1
7.50
13.40
8.20
60 tháng
(2021-10-14) 		-7.21 -47.41% 15,599,142 229,900 2.2
7.50
20.72
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
13.06
 8,400 13.62 13.62 13.06 0 0 0
07/09/2021
13.62
 1,900 13.53 13.62 13.34 0 0 0
06/09/2021
13.53
 1,400 13.81 13.81 13.06 0 0 0
01/09/2021
13.81
 9,035 13.16 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 12.41 12.60 12.50 0 0 0
27/08/2021
12.41
 100 12.32 12.41 12.41 0 0 0
26/08/2021
12.32
 9,500 12.32 12.32 12.13 0 0 0
25/08/2021
12.32
 4,000 12.41 12.41 12.13 0 0 0
24/08/2021
12.41
 3,500 12.41 12.41 12.13 0 0 0
23/08/2021
12.41
 16,905 12.41 12.60 12.22 1,000 1,000 0
20/08/2021
12.41
 35,100 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
 21,300 12.32 12.32 12.22 1,000 0 0.0
17/08/2021
12.32
 2,500 13.16 13.16 12.32 0 0 0
16/08/2021
13.16
 6,200 12.32 13.16 12.22 0 0 0
13/08/2021
12.32
 700 12.78 12.78 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 12.97 12.97 12.88 0 0 0
10/08/2021
12.97
 100 13.06 13.06 12.97 0 0 0
09/08/2021
13.06
 10,300 12.50 13.53 12.22 2,500 0 0.0
06/08/2021
12.50
 4,000 12.32 12.50 12.13 0 1,000 0.0
05/08/2021
12.32
 100 12.32 12.32 12.32 0 0 0
04/08/2021
12.32
 63,700 12.41 12.41 12.13 0 0 0
03/08/2021
12.41
 12,600 12.13 12.41 12.13 0 0 0
02/08/2021
12.13
 2,500 12.13 12.13 12.13 0 0 0
30/07/2021
12.13
 0 12.32 12.13 12.32 0 0 0
29/07/2021
12.32
 1,300 12.22 12.32 11.94 0 0 0
28/07/2021
12.22
 0 12.22 12.22 12.22 0 0 0
27/07/2021
12.22
 100 12.50 12.50 12.22 0 0 0
26/07/2021
12.50
 5,700 12.04 12.50 11.94 0 0 0
23/07/2021
12.04
 200 12.13 12.13 12.04 0 0 0
22/07/2021
12.13
 1,609 12.50 12.50 11.57 0 0 0
21/07/2021
12.50
 800 11.94 12.50 12.13 0 0 0
20/07/2021
11.94
 600 11.85 11.94 11.57 0 0 0
19/07/2021
11.85
 6,000 12.50 12.50 11.38 0 0 0
16/07/2021
12.50
 21,100 12.60 12.60 11.66 0 0 0
15/07/2021
12.60
 300 11.85 12.60 12.50 0 0 0
14/07/2021
11.85
 2,500 12.22 12.60 11.85 0 0 0
13/07/2021
12.22
 200 12.22 12.22 12.22 0 0 0
12/07/2021
12.22
 2,200 12.22 12.22 11.76 0 0 0
09/07/2021
12.22
 3,416 12.32 12.32 11.94 0 0 0
08/07/2021
12.32
 2,900 12.22 12.41 11.94 0 0 0
07/07/2021
12.22
 1,600 12.22 12.22 11.94 0 0 0
06/07/2021
12.22
 8,800 12.32 12.60 12.22 0 0 0
05/07/2021
12.32
 28,700 12.41 12.60 12.22 0 0 0
02/07/2021
12.41
 13,300 12.32 12.41 12.22 0 0 0
01/07/2021
12.32
 3,300 12.22 12.32 12.13 0 0 0
30/06/2021
12.22
 5,300 12.32 12.32 12.13 0 0 0
29/06/2021
12.32
 10,300 12.13 12.50 12.13 0 0 0
28/06/2021
12.13
 49,809 12.50 12.50 12.13 500 6,500 -0.1
25/06/2021
12.50
 17,000 12.50 12.50 11.94 0 0 0
24/06/2021
12.50
 9,400 12.60 12.60 12.13 0 0 0
23/06/2021
12.60
 23,525 12.69 12.69 12.13 0 0 0
22/06/2021
12.69
 5,300 12.78 13.34 12.69 0 0 0
21/06/2021
12.78
 38,600 12.69 12.97 12.22 2,500 0 0
18/06/2021
12.69
 18,600 12.32 12.69 12.13 0 0 0
17/06/2021
12.32
 3,200 12.32 12.41 12.32 0 0 0
16/06/2021
12.32
 20,710 12.22 12.69 12.04 0 0 0
15/06/2021
12.22
 30,800 12.13 12.22 12.04 0 0 0
14/06/2021
12.13
 110 12.13 12.13 12.13 0 0 0
11/06/2021
12.13
 100 11.85 12.13 12.13 0 0 0
10/06/2021
11.85
 8,350 12.13 12.13 11.85 0 0 0
09/06/2021
12.13
 8,800 11.94 12.13 11.20 2,100 0 0.0
08/06/2021
11.94
 14,500 12.22 12.22 11.94 0 0 0
07/06/2021
12.22
 14,600 12.13 12.22 12.13 0 0 0
04/06/2021
12.13
 8,504 12.13 12.13 11.94 0 0 0
03/06/2021
12.13
 2,700 12.22 12.22 11.94 0 0 0
02/06/2021
12.22
 500 12.50 12.50 12.13 0 0 0
01/06/2021
12.50
 10,300 12.04 12.50 11.66 0 0 0
31/05/2021
12.04
 2,400 12.22 12.22 11.76 0 0 0
28/05/2021
12.22
 2,100 12.04 12.50 12.22 0 0 0
27/05/2021
12.04
 1,800 12.04 12.04 11.20 0 0 0
26/05/2021
12.04
 300 12.60 12.60 11.66 0 0 0
25/05/2021
12.60
 100 12.69 12.69 12.60 0 0 0
24/05/2021: Cổ tức tiền mặt tỉ lệ: 9.49%
24/05/2021
12.69
 10,323 11.90 13.06 11.94 0 0 0
21/05/2021
11.90
 920 11.55 11.99 11.90 0 0 0
20/05/2021
11.55
 3,500 11.73 11.73 10.86 0 0 0
19/05/2021
11.73
 500 11.38 11.73 11.38 0 0 0
18/05/2021
11.38
 1,700 12.07 12.07 11.38 0 0 0
17/05/2021
12.07
 3,675 12.16 12.16 11.99 0 0 0
14/05/2021
12.16
 2,300 11.29 12.16 11.29 0 0 0
13/05/2021
11.29
 33,000 12.07 12.07 10.86 5,000 0 0.1
12/05/2021
12.07
 10,267 11.64 12.07 11.20 0 0 0
11/05/2021
11.64
 6,200 11.73 12.16 11.20 0 0 0
10/05/2021
11.73
 3,700 12.16 12.16 11.03 0 0 0
07/05/2021
12.16
 100 11.99 12.16 12.16 0 0 0
06/05/2021
11.99
 20 11.73 11.99 11.99 0 0 0
05/05/2021
11.73
 8,906 11.55 12.16 11.64 0 0 0
04/05/2021
11.55
 1,215 11.64 11.73 11.55 0 0 0
29/04/2021
11.64
 200 11.81 11.81 11.64 0 0 0
28/04/2021
11.81
 2,508 12.16 12.16 11.29 1,000 0 0.0
27/04/2021
12.16
 364 11.64 12.94 12.16 0 0 0
26/04/2021
11.64
 13,510 11.90 11.90 11.29 0 0 0
23/04/2021
11.90
 17,108 12.16 12.16 11.29 600 0 0.0
22/04/2021
12.16
 700 11.90 12.16 11.90 0 0 0
20/04/2021
11.90
 200 12.94 12.94 11.90 0 0 0
19/04/2021
12.94
 10,000 11.90 12.94 11.12 0 0 0
16/04/2021
11.90
 100 11.99 11.99 11.90 0 0 0
15/04/2021
11.99
 0 12.16 11.99 11.99 0 0 0

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