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

9.50
0.10
(1.06%)
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
(2024-08-20) 		-1.60 -14.29% 673,500 57,500 0.6
9.40
11.20
9.40
2 tháng
(2024-07-22) 		-2.20 -18.64% 1,050,000 63,100 0.7
9.40
12
9.40
3 tháng
(2024-06-21) 		-3.10 -24.41% 2,070,400 64,100 0.7
9.40
12.70
9.40
6 tháng
(2024-03-25) 		-1.50 -13.51% 4,530,100 134,300 1.3
9.40
12.70
9.40
12 tháng
(2023-09-25) 		-2.70 -21.95% 5,676,700 136,300 1.4
9.40
13.70
9.40
24 tháng
(2022-09-30) 		-5.30 -35.57% 7,098,023 147,403 1.5
9.40
16.40
9.40
36 tháng
(2021-10-05) 		-5.14 -34.89% 9,876,302 153,003 1.5
9.40
20.72
9.40
60 tháng
(2019-10-16) 		4.37 83.44% 12,321,419 149,003 1.3
4.92
20.72
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/01/2021
8.69
 9,600 8.69 8.69 7.64 0 0 0
05/01/2021
8.69
 10,700 8.51 9.81 8.69 0 0 0
04/01/2021
8.51
 1,200 9.29 9.29 8.51 0 0 0
31/12/2020
9.29
 10,400 9.12 9.29 7.38 0 0 0
30/12/2020
9.12
 8,810 8.51 9.12 7.38 3,000 0 0.0
29/12/2020
8.51
 8,000 7.90 8.51 7.64 3,000 0 0.0
28/12/2020
7.90
 1,000 7.99 7.99 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 7.04 7.47 7.12 0 0 0
23/12/2020
7.04
 8,752 7.30 7.64 6.60 300 0 0.0
22/12/2020
7.30
 3,630 7.99 7.99 6.86 0 0 0
21/12/2020
7.99
 3,600 7.47 7.99 5.99 0 0 0
18/12/2020
7.47
 3,600 7.47 7.73 6.60 0 0 0
17/12/2020
7.47
 5,200 7.82 7.82 6.86 200 0 0.0
16/12/2020
7.82
 6,392 7.04 7.82 6.60 0 0 0
15/12/2020
7.04
 6,400 7.12 7.12 6.77 0 0 0
14/12/2020
7.12
 3,013 7.30 7.30 6.60 0 0 0
11/12/2020
7.30
 5,030 6.77 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 6.77 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 6.69 6.77 6.77 0 0 0
03/12/2020
6.69
 1,700 6.77 6.77 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 6.95 6.95 6.51 0 0 0
30/11/2020
6.95
 100 6.51 6.95 6.95 0 0 0
27/11/2020
6.51
 6,000 6.95 6.95 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 6.08 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 6.95 6.95 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 5.91 6.08 6.08 0 0 0
12/11/2020
5.91
 2,311 5.99 5.99 5.91 0 0 0
11/11/2020
5.99
 1,460 5.99 5.99 5.91 0 0 0
10/11/2020
5.99
 1,500 6.08 6.08 5.91 0 0 0
09/11/2020
6.08
 4,300 6.08 6.08 5.91 0 0 0
06/11/2020
6.08
 110 5.82 6.08 6.08 0 0 0
05/11/2020
5.82
 0 5.99 5.82 5.82 0 0 0
04/11/2020
5.99
 2,000 5.91 5.99 5.82 0 0 0
03/11/2020
5.91
 2,240 5.99 5.99 5.73 0 0 0
02/11/2020
5.99
 19,310 5.99 5.99 5.56 0 0 0
30/10/2020
5.99
 100 5.91 5.99 5.99 0 0 0
29/10/2020
5.91
 1,100 5.91 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 5.99 5.99 5.91 0 0 0
26/10/2020
5.99
 1,500 6.08 6.08 5.91 0 0 0
23/10/2020
6.08
 2,600 6.08 6.08 5.91 0 0 0
22/10/2020
6.08
 500 5.82 6.08 6.08 0 0 0
21/10/2020
5.82
 1,640 5.91 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 5.99 5.99 5.65 0 0 0
16/10/2020
5.99
 100 5.82 5.99 5.99 0 0 0
15/10/2020
5.82
 0 5.99 5.82 5.82 0 0 0
14/10/2020
5.99
 1,800 6.08 6.08 5.65 0 0 0
13/10/2020
6.08
 100 5.99 6.08 6.08 0 0 0
12/10/2020
5.99
 10,400 5.91 5.99 5.73 0 0 0
09/10/2020
5.91
 0 5.91 5.91 5.91 0 0 0
08/10/2020
5.91
 500 5.91 5.91 5.91 0 0 0
07/10/2020
5.91
 3,101 5.91 6.08 5.91 0 0 0
06/10/2020
5.91
 1,000 6.08 6.08 5.91 0 0 0
05/10/2020
6.08
 1,600 6.08 6.08 5.91 0 0 0
02/10/2020
6.08
 6,400 6.08 6.08 5.99 0 0 0
01/10/2020
6.08
 3,400 6.25 6.25 5.91 0 0 0
30/09/2020
6.25
 4,900 5.99 6.25 5.73 0 0 0
29/09/2020
5.99
 3,000 6.34 6.34 5.82 0 0 0
28/09/2020
6.34
 0 6.34 6.34 6.34 0 0 0
25/09/2020
6.34
 100 6.34 6.34 6.34 0 0 0
24/09/2020
6.34
 3,800 5.91 6.34 5.99 0 0 0
23/09/2020
5.91
 10,207 6.17 6.17 5.65 0 0 0
22/09/2020
6.17
 0 6.17 6.17 6.17 0 0 0
21/09/2020
6.17
 0 6.34 6.17 6.17 0 0 0
18/09/2020
6.34
 1,500 6.34 6.34 5.73 0 0 0
17/09/2020
6.34
 13,600 5.91 6.34 5.47 0 0 0
16/09/2020
5.91
 12,800 5.99 5.99 5.65 0 0 0
15/09/2020
5.99
 22,300 5.99 6.08 5.47 0 0 0
14/09/2020
5.99
 2,300 5.47 5.99 5.65 0 0 0
11/09/2020
5.47
 3,000 6.25 6.25 5.47 1,000 0 0.0
10/09/2020
6.25
 500 6.17 6.25 6.25 0 0 0
09/09/2020
6.17
 8,200 6.51 6.51 5.47 0 0 0
08/09/2020
6.51
 1,900 6.17 6.77 5.99 0 0 0
07/09/2020
6.17
 2,100 6.25 6.25 6.17 0 0 0
04/09/2020
6.25
 100 6.69 6.69 6.25 0 0 0
03/09/2020
6.69
 0 6.69 6.69 6.69 0 0 0
01/09/2020
6.69
 0 6.69 6.69 6.69 0 0 0
31/08/2020
6.69
 0 6.69 6.69 6.69 0 0 0
28/08/2020
6.69
 0 6.69 6.69 6.69 0 0 0
27/08/2020
6.69
 0 6.69 6.69 6.69 0 0 0
26/08/2020
6.69
 800 6.34 6.69 6.34 0 0 0
25/08/2020
6.34
 9,302 6.34 6.34 5.73 0 0 0
24/08/2020
6.34
 0 6.34 6.34 6.34 0 0 0
21/08/2020
6.34
 106 6.17 6.34 6.34 0 0 0
20/08/2020
6.17
 0 6.17 6.17 6.17 0 0 0
19/08/2020
6.17
 0 7.73 6.17 6.17 0 0 0
18/08/2020
7.73
 5,110 6.86 7.73 5.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |