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

9.80
0.10
(1.03%)
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
(2025-11-12) 		0.50 5.38% 183,700 -1,400 -0.0
9.20
10.20
9.80
2 tháng
(2025-10-13) 		0.60 6.52% 390,400 15,000 0.1
8.70
10.20
9.80
3 tháng
(2025-09-15) 		0.30 3.16% 440,700 16,000 0.1
8.70
10.20
9.80
6 tháng
(2025-06-16) 		0.80 8.89% 1,776,400 47,600 0.4
8.70
10.30
9.80
12 tháng
(2024-12-17) 		-0.60 -5.77% 3,628,520 54,897 0.5
8.50
10.70
9.80
24 tháng
(2023-12-26) 		-1.10 -10.09% 10,004,265 190,897 1.8
8.50
12.70
9.80
36 tháng
(2022-12-28) 		-2.20 -18.33% 11,401,057 214,300 2.1
8.50
15
9.80
60 tháng
(2021-01-07) 		1.11 12.84% 16,079,381 209,300 1.8
8.50
20.72
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2023
10.70
 12,000 11.20 11.20 10.70 0 0 0
01/12/2023
11.20
 5,200 10.80 11.40 10.70 1,400 0 0.0
30/11/2023
10.80
 9,900 11 11 10.70 500 0 0.0
29/11/2023
11
 7,100 11.60 11.60 10.80 0 0 0
28/11/2023
11.60
 5,900 10.90 11.60 10.70 300 0 0.0
27/11/2023
10.90
 1,200 11.90 12.40 10.90 0 0 0
24/11/2023
11.90
 1,500 11 11.90 11 0 0 0
23/11/2023
11
 19,500 11.50 11.50 11 0 0 0
21/11/2023
11.50
 300 11.30 11.90 11.50 0 0 0
20/11/2023
11.30
 2,100 12 12 10.70 900 0 0.0
17/11/2023
12
 11,200 11.40 12 10.70 0 0 0
16/11/2023
11.40
 400 11.30 11.50 11.40 0 0 0
15/11/2023
11.30
 1,400 11.20 11.30 11.30 0 0 0
14/11/2023
11.20
 26,400 11.40 11.40 11 0 0 0
13/11/2023
11.40
 16,000 11.40 11.40 10.90 0 0 0
10/11/2023
11.40
 20,400 11.90 11.90 10.80 0 0 0
07/11/2023
11.90
 200 11.80 11.90 11.90 0 0 0
06/11/2023
11.80
 3,400 11.80 11.80 10.60 0 0 0
03/11/2023
11.80
 14,900 11.80 11.80 11.10 1,600 0 0.0
02/11/2023
11.80
 700 12 12 11.80 0 0 0
01/11/2023
12
 10,000 12 12 10.60 0 1,900 -0.0
31/10/2023
12
 1,400 12 12 11.40 0 0 0
30/10/2023
12
 7,300 12.20 12.20 11.30 0 0 0
26/10/2023
12.20
 1,300 12.20 12.20 11.90 0 0 0
25/10/2023
12.20
 10,000 12.20 12.20 11.30 0 0 0
24/10/2023
12.20
 3,400 11.90 12.20 11.20 0 0 0
23/10/2023
11.90
 1,900 12.30 12.30 11.90 0 0 0
20/10/2023
12.30
 300 12.20 12.30 12 0 0 0
19/10/2023
12.20
 11,500 12.20 12.20 11.60 0 0 0
18/10/2023
12.20
 9,200 12.30 12.30 11.40 0 0 0
17/10/2023
12.30
 100 12.80 12.80 12.30 0 0 0
16/10/2023
12.80
 200 12.20 12.80 12.80 0 0 0
13/10/2023
12.20
 15,400 12.10 13 12 0 0 0
12/10/2023
12.10
 9,800 13.10 13.10 11.90 1,500 0 0.0
11/10/2023
13.10
 2,800 13.10 14.80 13.10 0 0 0
10/10/2023
13.10
 100 12.50 13.10 13.10 0 0 0
06/10/2023
12.50
 2,000 13.30 14.10 12.50 1,100 0 0.0
05/10/2023
13.30
 2,900 13.40 13.40 12 300 0 0.0
03/10/2023
13.40
 100 12.50 13.40 13.40 0 0 0
29/09/2023
12.50
 700 13.70 13.70 12.30 0 0 0
28/09/2023
13.70
 100 12.30 13.70 13.70 0 0 0
27/09/2023
12.30
 1,200 12.30 14.10 12.30 0 0 0
26/09/2023
12.30
 600 12.30 13.80 12.30 0 0 0
25/09/2023
12.30
 10,700 12.30 12.30 11.60 0 0 0
22/09/2023
12.30
 1,900 12.40 12.40 12.20 0 0 0
21/09/2023
12.40
 1,500 12.30 12.40 11.90 0 0 0
20/09/2023
12.30
 3,300 12.20 12.30 11.80 0 0 0
19/09/2023
12.20
 3,800 12.40 12.40 11.80 0 0 0
18/09/2023
12.40
 2,200 12.90 12.90 12.40 0 0 0
14/09/2023
12.90
 2,200 12.20 12.90 12.20 0 0 0
13/09/2023
12.20
 800 12.40 12.40 12.10 0 0 0
12/09/2023
12.40
 4,100 12.30 12.40 12.10 0 0 0
11/09/2023
12.30
 500 13.40 13.40 12.30 0 0 0
07/09/2023
13.40
 4,200 12.40 13.40 12.50 0 0 0
06/09/2023
12.40
 2,200 12.30 12.50 12.30 0 0 0
05/09/2023
12.30
 3,100 13.50 13.50 12.30 0 0 0
31/08/2023
13.50
 100 12.50 13.50 13.50 0 0 0
28/08/2023
12.50
 100 12.50 12.50 12.50 0 0 0
25/08/2023
12.50
 2,900 12.50 12.50 12.20 0 0 0
24/08/2023
12.50
 8,500 11.90 12.50 12 0 0 0
23/08/2023
11.90
 4,400 12.60 12.80 11.90 0 0 0
22/08/2023
12.60
 3,600 13.50 13.50 11.90 0 0 0
21/08/2023
13.50
 1,800 12.80 13.50 12.50 0 0 0
18/08/2023
12.80
 2,600 13.20 13.20 12 0 0 0
17/08/2023
13.20
 7,300 13.50 14.10 12.50 0 0 0
16/08/2023
13.50
 5,300 13.80 13.80 11.90 0 0 0
15/08/2023
13.80
 5,700 12.40 13.80 11.70 0 0 0
14/08/2023
12.40
 100 12.50 12.50 12.40 0 0 0
11/08/2023
12.50
 2,100 12.50 12.50 12.20 0 900 -0.0
10/08/2023
12.50
 2,600 12.50 12.50 12.20 0 0 0
09/08/2023
12.50
 1,500 12.30 12.50 12.10 0 0 0
08/08/2023
12.30
 3,700 12.10 12.40 12.10 0 0 0
07/08/2023
12.10
 19,100 12 12.10 11.90 0 0 0
04/08/2023
12
 6,500 12.10 12.10 11.70 0 5,000 -0.1
03/08/2023
12.10
 5,900 12.20 12.30 11.80 0 100 -0.0
02/08/2023
12.20
 2,400 12.30 12.30 12 0 0 0
01/08/2023
12.30
 2,500 12.20 12.30 11.80 0 0 0
31/07/2023
12.20
 4,000 12.20 12.20 11.80 300 0 0.0
28/07/2023
12.20
 1,000 12.20 12.30 11.70 0 0 0
27/07/2023
12.20
 500 12.50 12.50 12.20 0 0 0
26/07/2023
12.50
 6,800 12.50 12.50 11.50 4,000 0 0.0
25/07/2023
12.50
 300 12.70 12.70 11.70 0 0 0
24/07/2023
12.70
 0 12.70 12.70 12.70 0 0 0
21/07/2023
12.70
 100 12.70 12.70 12.70 0 100 -0.0
20/07/2023
12.70
 1,200 12.70 12.70 12 0 0 0
19/07/2023
12.70
 3,800 12.60 12.70 12.40 300 0 0.0
18/07/2023
12.60
 2,000 12.80 12.80 12.50 0 0 0
17/07/2023
12.80
 2,000 13 13 11.90 0 0 0
14/07/2023
13
 1,300 13.10 13.10 12.40 0 0 0
13/07/2023
13.10
 2,000 12.60 13.10 12.60 0 0 0
12/07/2023
12.60
 100 12.70 12.70 12.60 0 0 0
11/07/2023
12.70
 200 12.90 12.90 12 0 0 0
10/07/2023
12.90
 2,500 12.50 12.90 12.20 0 0 0
07/07/2023
12.50
 0 12.50 12.50 12.50 0 0 0
06/07/2023
12.50
 0 12.50 12.50 12.50 0 0 0
05/07/2023
12.50
 2,000 12.50 12.50 12.50 0 0 0
04/07/2023
12.50
 18,200 12.30 12.50 11.80 0 0 0
03/07/2023
12.30
 3,800 12.50 12.50 11.70 3,100 0 0.0
30/06/2023
12.50
 1,500 12.40 12.50 12.30 0 0 0
29/06/2023
12.40
 32 12.40 12.40 12.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |