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)
16/03/2021
11.81
 6,000 11.03 11.81 11.03 0 0 0
15/03/2021
11.99
 7,900 11.64 12.16 11.03 0 0 0
12/03/2021
11.64
 3,000 10.42 11.64 10.42 0 0 0
11/03/2021
11.29
 7,200 11.64 11.81 10.42 0 0 0
10/03/2021
11.64
 10,200 11.20 11.73 11.20 0 0 0
09/03/2021
11.29
 3,011 10.94 11.29 9.55 0 0 0
05/03/2021
11.20
 897 10.16 11.20 10.16 0 0 0
04/03/2021
9.64
 72,605 9.81 11.38 9.47 0 0 0
03/03/2021
9.90
 0 9.90 9.90 9.90 0 0 0
02/03/2021
9.90
 2,200 9.90 9.90 9.90 0 0 0
01/03/2021
9.90
 210 9.90 9.90 9.90 0 0 0
26/02/2021
10.25
 3,400 8.95 10.25 8.95 0 0 0
25/02/2021
10.34
 0 10.34 10.34 10.34 0 0 0
24/02/2021
10.34
 200 10.34 10.34 10.34 0 0 0
23/02/2021
10.42
 17,500 9.21 10.42 9.21 0 0 0
22/02/2021
10.77
 0 10.77 10.77 10.77 0 0 0
19/02/2021
10.77
 200 10.77 10.77 10.77 0 0 0
18/02/2021
11.29
 1,345 8.51 11.29 8.51 0 0 0
17/02/2021
11.29
 15,400 9.99 11.29 9.99 0 0 0
09/02/2021
11.73
 0 11.73 11.73 11.73 0 0 0
08/02/2021
12.77
 3,600 12.77 12.77 11.29 0 0 0
05/02/2021
12.77
 0 12.77 12.77 12.77 0 0 0
04/02/2021
12.77
 0 12.77 12.77 12.77 0 0 0
03/02/2021
12.77
 0 12.77 12.77 12.77 0 0 0
02/02/2021
12.77
 100 12.77 12.77 12.77 0 0 0
01/02/2021
12.42
 0 12.42 12.42 12.42 0 0 0
29/01/2021
13.90
 1,600 14.76 14.76 11.03 0 0 0
28/01/2021
12.68
 1,100 12.94 12.94 12.68 0 0 0
27/01/2021
12.07
 0 12.07 12.07 12.07 0 0 0
26/01/2021
12.07
 200 12.07 12.07 12.07 0 0 0
25/01/2021
12.16
 33,300 10.42 12.16 9.99 0 0 0
22/01/2021
10.77
 9,200 10.42 10.77 9.55 0 0 0
21/01/2021
10.42
 12,200 9.29 10.42 9.29 0 3,100 0.0
20/01/2021
9.29
 0 9.29 9.29 9.29 0 0 0
19/01/2021
9.12
 10,800 10.94 10.94 8.77 0 2,900 0.0
18/01/2021
10.34
 8,380 9.21 10.34 9.21 0 1,000 0.0
15/01/2021
9.29
 4,150 8.69 9.29 8.69 0 0 0
14/01/2021
8.69
 16,410 8.69 8.69 8.69 0 0 0
13/01/2021
8.60
 8,300 8.69 8.69 8.25 0 0 0
12/01/2021
8.69
 8,400 8.25 8.86 8.25 0 0 0
11/01/2021
8.69
 300 7.99 8.69 7.99 0 0 0
08/01/2021
8.69
 534 8.51 8.69 8.51 0 0 0
07/01/2021
8.69
 3,610 8.51 8.69 8.16 0 1,300 0.0
06/01/2021
8.69
 9,600 7.64 8.69 7.64 0 0 0
05/01/2021
8.69
 10,700 8.77 9.81 8.69 0 0 0
04/01/2021
8.51
 1,200 8.60 8.60 8.51 0 0 0
31/12/2020
9.29
 10,544 9.29 9.29 7.38 0 0 0
30/12/2020
9.12
 8,810 8.60 9.12 7.38 3,000 0 0.0
29/12/2020
8.51
 8,000 7.64 8.51 7.64 3,000 0 0.0
28/12/2020
7.90
 1,000 7.56 7.90 7.56 0 0 0
25/12/2020
7.99
 12,800 7.47 7.99 6.95 0 0 0
24/12/2020
7.47
 4,500 7.12 7.47 7.12 0 0 0
23/12/2020
7.04
 8,752 7.64 7.64 6.60 300 0 0.0
22/12/2020
7.30
 3,630 7.38 7.38 6.86 0 0 0
21/12/2020
7.99
 3,600 6.86 7.99 5.99 0 0 0
18/12/2020
7.47
 3,600 7.73 7.73 6.60 0 0 0
17/12/2020
7.47
 5,200 6.86 7.47 6.86 200 0 0.0
16/12/2020
7.82
 6,392 6.86 7.82 6.60 0 0 0
15/12/2020
7.04
 6,400 6.95 7.04 6.77 0 0 0
14/12/2020
7.12
 3,013 6.86 7.12 6.60 0 0 0
11/12/2020
7.30
 5,030 6.86 7.30 6.86 0 0 0
10/12/2020
6.77
 13,100 6.86 6.86 6.51 0 400 0.0
09/12/2020
6.86
 4,000 6.86 6.86 6.86 0 0 0
08/12/2020
6.86
 3,500 6.69 6.95 6.69 100 0 0.0
07/12/2020
6.77
 2,900 6.77 6.77 6.43 0 0 0
04/12/2020
6.77
 200 6.77 6.77 6.77 0 0 0
03/12/2020
6.69
 1,700 6.60 6.69 6.51 300 0 0.0
02/12/2020
6.77
 1,200 6.51 6.77 6.51 500 0 0.0
01/12/2020
6.51
 4,600 6.51 6.51 6.51 0 0 0
30/11/2020
6.95
 100 6.95 6.95 6.95 0 0 0
27/11/2020
6.51
 6,000 6.17 6.51 6.08 0 0 0
26/11/2020
6.95
 0 6.95 6.95 6.95 0 0 0
25/11/2020
6.95
 500 6.95 6.95 6.95 0 0 0
24/11/2020
6.08
 500 6.08 6.08 6.08 0 0 0
23/11/2020
6.08
 2,400 6.08 6.08 6.08 0 0 0
20/11/2020
6.08
 3,100 6.08 6.08 6.08 100 0 0.0
19/11/2020
6.08
 7,000 6.08 6.08 6.08 0 0 0
18/11/2020
6.95
 7,000 6.08 6.95 6.08 0 0 0
17/11/2020
6.08
 1 6.08 6.08 6.08 0 0 0
16/11/2020
6.08
 0 6.08 6.08 6.08 0 0 0
13/11/2020
6.08
 100 6.08 6.08 6.08 0 0 0
12/11/2020
5.91
 2,311 5.91 5.91 5.91 0 0 0
11/11/2020
5.99
 1,460 5.91 5.99 5.91 0 0 0
10/11/2020
5.99
 1,500 5.91 5.99 5.91 0 0 0
09/11/2020
6.08
 4,300 5.91 6.08 5.91 0 0 0
06/11/2020
6.08
 110 6.08 6.08 6.08 0 0 0
05/11/2020
5.82
 0 5.82 5.82 5.82 0 0 0
04/11/2020
5.99
 2,000 5.82 5.99 5.82 0 0 0
03/11/2020
5.91
 2,240 5.73 5.91 5.73 0 0 0
02/11/2020
5.99
 19,310 5.65 5.99 5.56 0 0 0
30/10/2020
5.99
 100 5.99 5.99 5.99 0 0 0
29/10/2020
5.91
 1,100 5.65 5.91 5.56 0 0 0
28/10/2020
5.91
 2,900 5.91 5.91 5.91 0 0 0
27/10/2020
5.91
 1,200 5.91 5.91 5.91 0 0 0
26/10/2020
5.99
 1,500 5.91 5.99 5.91 0 0 0
23/10/2020
6.08
 2,600 5.99 6.08 5.91 0 0 0
22/10/2020
6.08
 500 6.08 6.08 6.08 0 0 0
21/10/2020
5.82
 1,640 5.82 5.91 5.82 0 0 0
20/10/2020
5.91
 1,700 5.65 5.91 5.56 0 0 0
19/10/2020
5.65
 100 5.65 5.65 5.65 0 0 0

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