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

9.60
0.10
(1.05%)
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
(2024-10-22) 		-0.10 -1.05% 230,330 5,200 0.0
9.20
9.60
9.50
2 tháng
(2024-09-23) 		-0.10 -1.05% 723,072 18,000 0.2
9.20
9.90
9.50
3 tháng
(2024-08-23) 		-1.60 -14.55% 1,451,443 72,000 0.7
9.20
11
9.50
6 tháng
(2024-05-27) 		-2.40 -20.34% 4,661,392 104,900 1.0
9.20
12.70
9.50
12 tháng
(2023-11-27) 		-1.50 -13.76% 6,316,543 147,300 1.5
9.20
12.70
9.50
24 tháng
(2022-12-02) 		-4.10 -30.37% 7,704,027 159,403 1.6
9.20
15
9.50
36 tháng
(2021-12-07) 		-7.96 -45.84% 9,403,934 175,403 1.9
9.20
18.20
9.50
60 tháng
(2019-12-18) 		3.22 51.99% 12,946,927 164,003 1.4
5
20.72
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
13.60
 410 13.70 13.70 13.50 0 0 0
27/10/2022
13.70
 4,830 13.80 13.90 13.60 0 0 0
26/10/2022
13.80
 3,500 14.90 14.90 13 0 0 0
25/10/2022
14.90
 17,360 15.80 15.80 12.50 0 0 0
24/10/2022
15.80
 8,730 16.40 16.60 12.70 0 0 0
21/10/2022
16.40
 2,000 15.70 16.80 13.40 0 0 0
20/10/2022
15.70
 200 13.80 15.70 15.70 0 0 0
19/10/2022
13.80
 0 14.20 13.80 14.20 0 0 0
18/10/2022
14.20
 4,200 14.50 14.50 13.50 500 0 0.0
17/10/2022
14.50
 100 14 14.50 14.50 0 0 0
14/10/2022
14
 1,900 14.50 14.50 14 0 0 0
13/10/2022
14.50
 600 14.10 14.50 13.20 0 0 0
12/10/2022
14.10
 900 14.10 14.10 12.80 0 0 0
11/10/2022
14.10
 11,428 14.40 14.40 12.30 0 0 0
10/10/2022
14.40
 2,700 14.20 14.40 13 0 0 0
07/10/2022
14.20
 3,140 14.70 14.70 12.50 0 0 0
06/10/2022
14.70
 7,279 14.70 14.70 13.20 0 0 0
05/10/2022
14.70
 1,300 14.80 14.80 14.60 0 0 0
04/10/2022
14.80
 1 14.80 14.80 14.80 0 0 0
03/10/2022
14.80
 200 14.90 14.90 14.80 0 0 0
30/09/2022
14.90
 3,100 14.90 15 13 0 0 0
29/09/2022
14.90
 2,300 16 16 13.60 0 0 0
28/09/2022
16
 5,400 16.10 16.10 13.10 0 0 0
27/09/2022
16.10
 25,705 16.40 16.40 14 0 0 0
26/09/2022
16.40
 0 16 16.40 16 0 0 0
23/09/2022
16
 4,655 16.60 16.60 16 0 0 0
22/09/2022
16.60
 100 16.60 16.60 16.60 0 0 0
21/09/2022
16.60
 800 16.80 16.80 14.60 0 0 0
20/09/2022
16.80
 100 15.80 16.80 16.80 0 0 0
19/09/2022
15.80
 802 16 16 15.80 0 0 0
16/09/2022
16
 200 16.70 16.70 14.70 0 0 0
15/09/2022
16.70
 2,500 15.60 16.70 15.60 0 0 0
14/09/2022
15.60
 600 15.80 15.80 15.50 0 0 0
13/09/2022
15.80
 118 15.80 15.80 15.80 0 0 0
12/09/2022
15.80
 382 15.90 15.90 15 0 0 0
09/09/2022
15.90
 2 15.90 15.90 15.90 0 0 0
08/09/2022
15.90
 201 16 16 15.90 0 0 0
07/09/2022
16
 200 16 16 15.50 0 0 0
06/09/2022
16
 4,700 16.20 16.20 15.70 0 0 0
05/09/2022
16.20
 3,700 17.40 17.40 15.90 0 0 0
31/08/2022
17.40
 4,900 16.10 17.40 15.90 0 0 0
30/08/2022
16.10
 2,900 16 16.10 15.90 0 0 0
29/08/2022
16
 7,170 16.50 16.90 16 0 0 0
26/08/2022
16.50
 2,240 16.90 16.90 15.70 0 0 0
25/08/2022
16.90
 4,600 15.90 17.50 15.70 0 0 0
24/08/2022
15.90
 5,700 15.80 16 15.60 0 0 0
23/08/2022
15.80
 4,800 15.90 16 15.50 2,900 0 0.0
22/08/2022
15.90
 810 16.60 16.60 15 0 0 0
19/08/2022
16.60
 3,010 16.10 16.80 15.20 0 0 0
18/08/2022
16.10
 2,603 16.50 16.50 15.90 0 0 0
17/08/2022
16.50
 10,800 16.30 16.50 13.60 0 0 0
16/08/2022
16.30
 4,300 16 16.30 15.80 0 0 0
15/08/2022
16
 100 16.80 16.80 16 0 0 0
12/08/2022
16.80
 0 16.70 16.80 16.80 0 0 0
11/08/2022
16.70
 1,200 16.70 17 16.70 0 0 0
10/08/2022
16.70
 0 16.80 16.70 16.70 0 0 0
09/08/2022
16.80
 2,000 16.80 16.90 16 0 0 0
08/08/2022
16.80
 600 16.90 16.90 16.80 0 0 0
05/08/2022
16.90
 0 16.70 16.90 16.90 0 0 0
04/08/2022
16.70
 200 16.70 17 16.70 0 0 0
03/08/2022
16.70
 200 16.80 16.80 16.70 0 0 0
02/08/2022
16.80
 500 16.80 16.80 16.50 0 0 0
01/08/2022
16.80
 980 16.20 16.80 16 0 0 0
29/07/2022
16.20
 18,509 16.70 16.70 15.50 0 0 0
28/07/2022
16.70
 0 16.60 16.70 16.70 0 0 0
27/07/2022
16.60
 1,129 16.60 16.70 16.60 0 0 0
26/07/2022
16.60
 1,400 16.40 16.60 16.20 0 0 0
25/07/2022
16.40
 2,000 17 17 16.40 0 0 0
22/07/2022
17
 200 17 17 17 0 0 0
21/07/2022
17
 11,600 16.20 17 16.30 0 0 0
20/07/2022
16.20
 6,700 16.90 16.90 16.10 0 0 0
19/07/2022
16.90
 9,500 17 17.20 16 0 0 0
18/07/2022
17
 4,200 17 17 16.20 0 0 0
15/07/2022
17
 10,400 17.40 17.40 16.50 0 0 0
14/07/2022
17.40
 2,302 17.50 17.50 16.50 0 0 0
13/07/2022
17.50
 6,600 17.50 17.50 17.20 0 0 0
12/07/2022
17.50
 300 17.20 17.50 17.40 0 0 0
11/07/2022
17.20
 0 17.80 17.20 17.20 0 0 0
08/07/2022
17.80
 6,100 17.60 18.70 17 1,500 0 0.0
07/07/2022
17.60
 0 17.60 17.60 17.60 0 0 0
06/07/2022
17.60
 0 17.60 17.60 17.60 0 0 0
05/07/2022
17.60
 0 17.70 17.60 17.60 0 0 0
04/07/2022
17.70
 2 17.60 17.70 17.60 0 0 0
01/07/2022
17.60
 0 17.70 17.60 17.60 0 0 0
30/06/2022
17.70
 3,600 17.80 17.80 17.60 0 0 0
29/06/2022
17.80
 1 17.80 17.80 17.60 0 0 0
28/06/2022
17.80
 2,100 17.90 17.90 17.50 0 0 0
27/06/2022: Cổ tức tiền mặt tỉ lệ: 12.03%
27/06/2022
17.90
 300 16.80 17.90 17.90 0 0 0
24/06/2022
16.80
 5,100 17.08 17.08 16.24 0 0 0
23/06/2022
17.08
 3,600 16.61 17.08 16.05 0 0 0
22/06/2022
16.61
 2,100 16.61 16.61 14.93 0 0 0
21/06/2022
16.61
 1,800 14.93 16.61 14.93 0 0 0
20/06/2022
14.93
 1,300 15.86 15.86 14.93 0 0 0
17/06/2022
15.86
 6,100 16.33 16.33 14.93 0 0 0
16/06/2022
16.33
 5,606 15.77 16.33 15.77 0 0 0
15/06/2022
15.77
 5,900 16.14 16.14 15.77 0 0 0
14/06/2022
16.14
 3,000 16.14 16.14 16.14 0 0 0
13/06/2022
16.14
 500 16.33 16.33 15.49 0 0 0
10/06/2022
16.33
 0 16.33 16.33 16.33 0 0 0
09/06/2022
16.33
 412 16.42 16.42 16.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |