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

9.40
0.30
(3.30%)
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)
06/01/2023
12.20
 0 12.20 12.20 12.20 0 0 0
05/01/2023
12.20
 0 12.60 12.20 12.60 0 0 0
04/01/2023
12.60
 4,500 12.60 12.60 11.40 0 0 0
03/01/2023
12.60
 0 12.60 12.60 12.60 0 0 0
30/12/2022
12.60
 0 12.50 12.60 12.50 0 0 0
29/12/2022
12.50
 230 12 12.60 12.50 0 0 0
28/12/2022
12
 2,000 12.50 12.50 12 1,900 0 0.0
27/12/2022
12.50
 1,600 13 13.30 11.80 100 0 0.0
26/12/2022
13
 2,600 12.80 14.50 11 500 0 0.0
23/12/2022
12.80
 3,700 14.70 14.70 12.50 0 0 0
22/12/2022
14.70
 100 13 14.70 14.70 0 0 0
21/12/2022
13
 0 13 13 13 0 0 0
20/12/2022
13
 100 12.30 13 13 0 0 0
19/12/2022
12.30
 8,500 12.50 12.50 11.50 0 0 0
16/12/2022
12.50
 12,100 12.90 12.90 11.50 0 0 0
15/12/2022
12.90
 13,700 12.30 12.90 11.20 0 0 0
14/12/2022
12.30
 18,606 12.70 12.70 11.40 0 0 0
13/12/2022
12.70
 24,700 11.90 12.70 10.80 0 0 0
12/12/2022
11.90
 3,400 12.30 12.30 10.60 0 0 0
09/12/2022
12.30
 6,800 12.50 13 11.80 0 0 0
08/12/2022
12.50
 17,300 13 13 11.10 0 0 0
07/12/2022
13
 30,000 14 14 11.20 0 0 0
06/12/2022
14
 450 12.30 14 11.10 0 0 0
05/12/2022
12.30
 4,735 13.50 13.50 12 0 0 0
02/12/2022
13.50
 1,701 13.50 14.60 12.20 0 0 0
01/12/2022
13.50
 3,600 13.60 13.60 12 100 0 0.0
30/11/2022
13.60
 6,870 13.30 13.60 13.60 0 0 0
29/11/2022
13.30
 8,214 13.20 13.40 12.10 0 0 0
28/11/2022
13.20
 7,123 13.20 13.30 12 0 0 0
25/11/2022
13.20
 4,400 13.20 13.20 11.20 0 0 0
24/11/2022
13.20
 10,701 13.80 13.80 10.70 0 0 0
23/11/2022
13.80
 5,877 13.40 15 11.30 0 0 0
22/11/2022
13.40
 60 13.40 13.40 13.40 0 0 0
21/11/2022
13.40
 824 12 13.40 12 0 0 0
18/11/2022
12
 100 12.30 12.30 12 0 0 0
17/11/2022
12.30
 7,000 11.60 12.50 10.20 0 0 0
16/11/2022
11.60
 17,210 11.80 11.80 9.60 1,900 0 0.0
15/11/2022
11.80
 9,070 11.90 11.90 9.10 0 0 0
14/11/2022
11.90
 6,700 12 12.20 10.20 0 0 0
11/11/2022
12
 100 11.80 12 12 0 0 0
10/11/2022
11.80
 2,202 12.30 12.50 11 0 0 0
09/11/2022
12.30
 24,900 12 12.50 11 0 0 0
08/11/2022
12
 6,403 12.40 12.40 11 0 0 0
07/11/2022
12.40
 13,700 13 13.80 11.30 0 0 0
04/11/2022
13
 14,500 13 13 12.10 0 0 0
03/11/2022
13
 6,400 14.50 14.50 13 0 0 0
02/11/2022
14.50
 7 14.50 14.50 14.50 0 0 0
01/11/2022
14.50
 25,200 14.90 15 13 0 0 0
31/10/2022
14.90
 200 13.60 14.90 14.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |