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

7.80
0.30
(4%)
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)
09/08/2021
13.06
 10,300 12.22 13.53 12.22 2,500 0 0.0
06/08/2021
12.50
 4,009 12.32 12.50 12.13 0 1,000 0.0
05/08/2021
12.32
 101 12.32 12.32 12.32 0 0 0
04/08/2021
12.32
 63,700 12.13 12.32 12.13 0 0 0
03/08/2021
12.41
 12,603 12.22 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 12.13 12.13 12.13 0 0 0
29/07/2021
12.32
 1,300 11.94 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 12.22 12.22 12.22 0 0 0
26/07/2021
12.50
 5,700 11.94 12.50 11.94 0 0 0
23/07/2021
12.04
 200 12.04 12.04 12.04 0 0 0
22/07/2021
12.13
 1,609 11.66 12.13 11.57 0 0 0
21/07/2021
12.50
 800 12.13 12.50 12.13 0 0 0
20/07/2021
11.94
 600 11.57 11.94 11.57 0 0 0
19/07/2021
11.85
 6,000 11.38 11.85 11.38 0 0 0
16/07/2021
12.50
 21,100 11.66 12.50 11.66 0 0 0
15/07/2021
12.60
 300 12.50 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 11.94 12.22 11.76 0 0 0
09/07/2021
12.22
 3,416 12.04 12.22 11.94 0 0 0
08/07/2021
12.32
 2,900 12.41 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 12.60 12.60 12.22 0 0 0
05/07/2021
12.32
 28,700 12.60 12.60 12.22 0 0 0
02/07/2021
12.41
 13,300 12.22 12.41 12.22 0 0 0
01/07/2021
12.32
 3,300 12.32 12.32 12.13 0 0 0
30/06/2021
12.22
 5,300 12.22 12.22 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 12.13 12.13 12.13 500 6,500 -0.1
25/06/2021
12.50
 17,000 12.13 12.50 11.94 0 0 0
24/06/2021
12.50
 9,400 12.13 12.50 12.13 0 0 0
23/06/2021
12.60
 23,525 12.60 12.60 12.13 0 0 0
22/06/2021
12.69
 5,300 13.34 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
 3,287 12.32 12.41 12.32 0 0 0
16/06/2021
12.32
 20,710 12.04 12.69 12.04 0 0 0
15/06/2021
12.22
 30,800 12.04 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 12.13 12.13 12.13 0 0 0
10/06/2021
11.85
 8,350 12.04 12.13 11.85 0 0 0
09/06/2021
12.13
 8,800 11.20 12.13 11.20 2,100 0 0.0
08/06/2021
11.94
 14,500 12.13 12.13 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 12.04 12.13 11.94 0 0 0
03/06/2021
12.13
 2,700 11.94 12.13 11.94 0 0 0
02/06/2021
12.22
 500 12.13 12.22 12.13 0 0 0
01/06/2021
12.50
 10,300 11.76 12.50 11.66 0 0 0
31/05/2021
12.04
 2,400 12.13 12.13 11.76 0 0 0
28/05/2021
12.22
 2,100 12.50 12.50 12.22 0 0 0
27/05/2021
12.04
 1,904 11.20 12.04 11.20 0 0 0
26/05/2021
12.04
 300 11.66 12.04 11.66 0 0 0
25/05/2021
12.60
 100 12.60 12.60 12.60 0 0 0
24/05/2021: Cổ tức tiền mặt tỉ lệ: 9.49%
24/05/2021
12.69
 10,323 12.60 13.06 11.94 0 0 0
21/05/2021
11.90
 920 11.99 11.99 11.90 0 0 0
20/05/2021
11.55
 3,561 10.86 11.55 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
 1,723 11.38 11.38 11.38 0 0 0
17/05/2021
12.07
 3,675 11.99 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 11.03 11.29 10.86 5,000 0 0.1
12/05/2021
12.07
 10,267 11.20 12.07 11.20 0 0 0
11/05/2021
11.64
 6,200 12.16 12.16 11.20 0 0 0
07/05/2021
12.16
 100 12.16 12.16 12.16 0 0 0
06/05/2021
11.99
 20 11.99 11.99 11.99 0 0 0
05/05/2021
11.73
 8,906 11.64 12.16 11.64 0 0 0
04/05/2021
11.55
 1,215 11.73 11.73 11.55 0 0 0
29/04/2021
11.64
 200 11.64 11.64 11.64 0 0 0
28/04/2021
11.81
 2,508 11.29 11.81 11.29 1,000 0 0.0
27/04/2021
12.16
 364 12.94 12.94 12.16 0 0 0
26/04/2021
11.64
 13,510 11.55 11.64 11.29 0 0 0
23/04/2021
11.90
 17,108 11.29 11.90 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 11.90 11.90 11.90 0 0 0
19/04/2021
12.94
 10,000 11.29 12.94 11.12 0 0 0
16/04/2021
11.90
 100 11.90 11.90 11.90 0 0 0
15/04/2021
11.99
 0 11.99 11.99 11.99 0 0 0
14/04/2021
12.16
 234 11.73 12.16 11.73 0 0 0
13/04/2021
11.29
 500 11.29 11.29 11.29 0 0 0
12/04/2021
12.16
 11,501 12.16 12.16 11.38 0 0 0
09/04/2021
11.81
 0 11.81 11.81 11.81 0 0 0
08/04/2021
12.16
 3,634 11.73 12.16 11.73 0 0 0
07/04/2021
12.33
 3,700 11.73 12.33 11.73 3,200 0 0.0
06/04/2021
12.51
 2,500 12.16 12.51 12.16 0 0 0
05/04/2021
12.51
 2,500 12.25 12.51 12.25 0 0 0
02/04/2021
12.68
 181 12.68 12.68 12.68 0 0 0
01/04/2021
12.59
 3,604 12.68 12.77 12.16 3,000 0 0.0
31/03/2021
12.77
 3,220 12.59 12.77 12.59 0 0 0
30/03/2021
12.59
 11,380 12.59 12.85 12.16 600 0 0.0
29/03/2021
12.94
 2,109 12.59 12.94 12.59 0 0 0
26/03/2021
12.33
 0 12.33 12.33 12.33 0 0 0
25/03/2021
12.85
 8,140 11.73 12.85 11.29 0 0 0
24/03/2021
13.03
 4,281 12.16 13.03 12.16 0 0 0
23/03/2021
12.94
 5,170 12.77 13.03 12.51 0 0 0
22/03/2021
12.94
 18,500 12.51 13.20 11.90 6,500 0 0.1
19/03/2021
13.29
 8,000 11.81 13.46 11.81 0 0 0
18/03/2021
11.99
 12,200 11.81 12.94 11.73 0 0 0
17/03/2021
11.81
 1,600 11.12 11.81 11.12 0 0 0

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