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)
12/01/2024
11.20
 29,100 11.30 11.30 10.50 0 0 0
11/01/2024
11.60
 0 11.60 11.60 11.60 0 0 0
10/01/2024
11.60
 5,156 11.30 11.60 11.30 0 0 0
09/01/2024
11.30
 7,531 11.30 11.30 11.30 0 0 0
08/01/2024
11.50
 290 11.50 11.50 11.50 200 0 0.0
05/01/2024
11.60
 50 11.60 11.60 11.60 0 0 0
04/01/2024
11.60
 0 11.60 11.60 11.60 0 0 0
03/01/2024
11.60
 8 11.60 11.60 11.60 0 0 0
02/01/2024
11.70
 1,100 10.60 11.70 10.60 0 0 0
01/01/2024
11.40
 5,428 11.40 11.40 11.20 2,100 0 0.0
29/12/2023
11.40
 5,428 11.40 11.40 11.20 2,100 0 0.0
28/12/2023
11
 12,004 11 11 10.60 0 0 0
27/12/2023
11
 135 11 11 11 0 0 0
26/12/2023
10.90
 5,220 11.10 11.10 10.50 300 0 0.0
25/12/2023
11.10
 0 11.10 11.10 11.10 0 0 0
22/12/2023
11.10
 0 11.10 11.10 11.10 0 0 0
21/12/2023
11.10
 0 11.10 11.10 11.10 0 0 0
20/12/2023
11.10
 581 11.10 11.10 11.10 0 0 0
19/12/2023
11.10
 0 11.10 11.10 11.10 0 0 0
18/12/2023
11.20
 13,000 11.30 11.30 10.60 5,000 0 0.1
15/12/2023
11.40
 4,501 10.70 11.40 10.50 700 0 0.0
14/12/2023
10.40
 13,700 10.20 10.40 10.20 600 0 0.0
13/12/2023
8
 4,800 8 8 7.70 0 0 0
12/12/2023
10.20
 4,620 10.30 10.30 10.20 2,000 0 0.0
11/12/2023
10.40
 25,310 10.30 10.50 10.20 1,000 0 0.0
08/12/2023
10.40
 9,501 10.30 10.40 10.30 0 0 0
07/12/2023
10.60
 0 10.60 10.60 10.60 0 0 0
06/12/2023
10.50
 10,000 10.70 10.70 10.50 0 0 0
05/12/2023
10.90
 16,200 10.70 10.90 10.50 0 0 0
04/12/2023
10.70
 12,080 10.80 10.90 10.70 0 0 0
01/12/2023
12
 300 11.90 12 11.90 0 0 0
30/11/2023
10.80
 9,900 10.70 10.90 10.70 500 0 0.0
29/11/2023
11
 7,101 10.80 11 10.80 0 0 0
28/11/2023
11.60
 5,900 10.80 11.60 10.70 300 0 0.0
27/11/2023
10.90
 1,268 12.40 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 11.30 11 0 0 0
22/11/2023
11.70
 0 11.70 11.70 11.70 0 0 0
21/11/2023
11.50
 300 11.90 11.90 11.50 0 0 0
20/11/2023
11.30
 2,102 11.30 11.30 10.70 900 0 0.0
17/11/2023
12
 11,200 10.70 12 10.70 0 0 0
16/11/2023
11.40
 400 11.50 11.50 11.40 0 0 0
15/11/2023
11.30
 1,400 11.30 11.30 11.30 0 0 0
14/11/2023
11.20
 26,400 11.20 11.30 11 0 0 0
13/11/2023
11.40
 16,000 10.90 11.40 10.90 0 0 0
10/11/2023
11.40
 20,400 10.90 11.60 10.80 0 0 0
09/11/2023
11.90
 1 11.90 11.90 11.90 0 0 0
08/11/2023
11.90
 20 11.90 11.90 11.90 0 0 0
07/11/2023
12.70
 202 12 12.70 12 0 0 0
06/11/2023
11.80
 3,443 11.30 11.80 10.60 0 0 0
03/11/2023
11.80
 14,910 11.10 11.80 11.10 1,600 0 0.0
02/11/2023
11.80
 700 11.80 11.80 11.80 0 0 0
01/11/2023
12
 10,000 10.60 12 10.60 0 1,900 0.0
31/10/2023
12
 1,400 11.40 12 11.40 0 0 0
30/10/2023
12
 7,310 11.30 12 11.30 0 0 0
27/10/2023
8
 4,800 8 8 7.70 0 0 0
26/10/2023
12.20
 1,300 12.10 12.20 11.90 0 0 0
25/10/2023
12.20
 10,000 11.30 12.20 11.30 0 0 0
24/10/2023
12.20
 3,400 11.80 12.20 11.20 0 0 0
23/10/2023
11.90
 1,900 11.90 11.90 11.90 0 0 0
20/10/2023
12.30
 300 12 12.30 12 0 0 0
19/10/2023
12.20
 11,561 11.60 12.20 11.60 0 0 0
18/10/2023
12.20
 9,200 11.80 12.20 11.40 0 0 0
17/10/2023
12.30
 100 12.30 12.30 12.30 0 0 0
16/10/2023
12.80
 200 12.80 12.80 12.80 0 0 0
13/10/2023
12.20
 15,400 13 13 12 0 0 0
12/10/2023
12.10
 9,800 12 12.40 11.90 1,500 0 0.0
11/10/2023
13.10
 2,810 14.80 14.80 13.10 0 0 0
10/10/2023
13.10
 173 13.10 13.10 13.10 0 0 0
09/10/2023
13.10
 0 13.10 13.10 13.10 0 0 0
06/10/2023
12.50
 2,029 13.40 14.10 12.50 1,100 0 0.0
05/10/2023
13.30
 2,900 12 13.30 12 300 0 0.0
04/10/2023
13.40
 0 13.40 13.40 13.40 0 0 0
03/10/2023
13.40
 155 13.40 13.40 13.40 0 0 0
02/10/2023
12.40
 0 12.40 12.40 12.40 0 0 0
29/09/2023
12.50
 700 12.30 12.50 12.30 0 0 0
28/09/2023
13.70
 148 13.70 13.70 13.70 0 0 0
27/09/2023
12.30
 1,200 14.10 14.10 12.30 0 0 0
26/09/2023
12.30
 651 12.30 13.80 12.30 0 0 0
25/09/2023
12.30
 10,700 11.90 12.30 11.60 0 0 0
22/09/2023
12.30
 1,900 12.20 12.30 12.20 0 0 0
21/09/2023
12.40
 1,501 11.90 12.40 11.90 0 0 0
20/09/2023
12.30
 3,301 12 12.30 11.80 0 0 0
19/09/2023
8
 4,800 8 8 7.70 0 0 0
18/09/2023
12.40
 2,200 12.40 12.40 12.40 0 0 0
15/09/2023
8
 4,800 8 8 7.70 0 0 0
14/09/2023
12.90
 2,200 12.20 12.90 12.20 0 0 0
13/09/2023
12.20
 809 12.10 12.20 12.10 0 0 0
12/09/2023
12.40
 4,140 12.10 12.40 12.10 0 0 0
11/09/2023
12.30
 500 12.30 12.30 12.30 0 0 0
08/09/2023
12.50
 0 12.50 12.50 12.50 0 0 0
07/09/2023
13.40
 4,301 12.50 13.40 12.50 0 0 0
06/09/2023
12.40
 2,224 12.50 12.50 12.30 0 0 0
05/09/2023
12.30
 3,120 12.60 12.60 12.30 0 0 0
04/09/2023
13.90
 19,254 11.30 13.90 11.20 0 0 0
01/09/2023
12.70
 2,024 12.10 12.70 12.10 0 0 0
31/08/2023
13.50
 100 13.50 13.50 13.50 0 0 0
30/08/2023
12.50
 0 12.50 12.50 12.50 0 0 0
29/08/2023
12.50
 1 12.50 12.50 12.50 0 0 0
28/08/2023
12.50
 101 12.50 12.50 12.50 0 0 0

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