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)
07/06/2021
12.22
 14,600 12.13 12.22 12.13 0 0 0
04/06/2021
12.13
 8,504 12.13 12.13 11.94 0 0 0
03/06/2021
12.13
 2,700 12.22 12.22 11.94 0 0 0
02/06/2021
12.22
 500 12.50 12.50 12.13 0 0 0
01/06/2021
12.50
 10,300 12.04 12.50 11.66 0 0 0
31/05/2021
12.04
 2,400 12.22 12.22 11.76 0 0 0
28/05/2021
12.22
 2,100 12.04 12.50 12.22 0 0 0
27/05/2021
12.04
 1,800 12.04 12.04 11.20 0 0 0
26/05/2021
12.04
 300 12.60 12.60 11.66 0 0 0
25/05/2021
12.60
 100 12.69 12.69 12.60 0 0 0
24/05/2021: Cổ tức tiền mặt tỉ lệ: 9.49%
24/05/2021
12.69
 10,323 11.90 13.06 11.94 0 0 0
21/05/2021
11.90
 920 11.55 11.99 11.90 0 0 0
20/05/2021
11.55
 3,500 11.73 11.73 10.86 0 0 0
19/05/2021
11.73
 500 11.38 11.73 11.38 0 0 0
18/05/2021
11.38
 1,700 12.07 12.07 11.38 0 0 0
17/05/2021
12.07
 3,675 12.16 12.16 11.99 0 0 0
14/05/2021
12.16
 2,300 11.29 12.16 11.29 0 0 0
13/05/2021
11.29
 33,000 12.07 12.07 10.86 5,000 0 0.1
12/05/2021
12.07
 10,267 11.64 12.07 11.20 0 0 0
11/05/2021
11.64
 6,200 11.73 12.16 11.20 0 0 0
10/05/2021
11.73
 3,700 12.16 12.16 11.03 0 0 0
07/05/2021
12.16
 100 11.99 12.16 12.16 0 0 0
06/05/2021
11.99
 20 11.73 11.99 11.99 0 0 0
05/05/2021
11.73
 8,906 11.55 12.16 11.64 0 0 0
04/05/2021
11.55
 1,215 11.64 11.73 11.55 0 0 0
29/04/2021
11.64
 200 11.81 11.81 11.64 0 0 0
28/04/2021
11.81
 2,508 12.16 12.16 11.29 1,000 0 0.0
27/04/2021
12.16
 364 11.64 12.94 12.16 0 0 0
26/04/2021
11.64
 13,510 11.90 11.90 11.29 0 0 0
23/04/2021
11.90
 17,108 12.16 12.16 11.29 600 0 0.0
22/04/2021
12.16
 700 11.90 12.16 11.90 0 0 0
20/04/2021
11.90
 200 12.94 12.94 11.90 0 0 0
19/04/2021
12.94
 10,000 11.90 12.94 11.12 0 0 0
16/04/2021
11.90
 100 11.99 11.99 11.90 0 0 0
15/04/2021
11.99
 0 12.16 11.99 11.99 0 0 0
14/04/2021
12.16
 234 11.29 12.16 11.73 0 0 0
13/04/2021
11.29
 500 12.16 12.16 11.29 0 0 0
12/04/2021
12.16
 11,501 11.81 12.16 11.38 0 0 0
09/04/2021
11.81
 0 12.16 11.81 11.81 0 0 0
08/04/2021
12.16
 3,634 12.33 12.33 11.73 0 0 0
07/04/2021
12.33
 3,700 12.51 12.51 11.73 3,200 0 0.0
06/04/2021
12.51
 2,500 12.51 12.51 12.16 0 0 0
05/04/2021
12.51
 2,500 12.68 12.68 12.25 0 0 0
02/04/2021
12.68
 181 12.59 12.68 12.68 0 0 0
01/04/2021
12.59
 3,604 12.77 12.77 12.16 3,000 0 0.0
31/03/2021
12.77
 3,220 12.59 12.77 12.59 0 0 0
30/03/2021
12.59
 11,380 12.94 12.94 12.16 600 0 0.0
29/03/2021
12.94
 2,109 12.33 12.94 12.59 0 0 0
26/03/2021
12.33
 0 12.85 12.33 12.33 0 0 0
25/03/2021
12.85
 8,140 13.03 13.03 11.29 0 0 0
24/03/2021
13.03
 4,281 12.94 13.03 12.16 0 0 0
23/03/2021
12.94
 5,170 12.94 13.03 12.51 0 0 0
22/03/2021
12.94
 18,500 13.29 13.29 11.90 6,500 0 0.1
19/03/2021
13.29
 8,000 11.99 13.46 11.81 0 0 0
18/03/2021
11.99
 12,200 11.81 12.94 11.73 0 0 0
17/03/2021
11.81
 1,600 11.81 11.81 11.12 0 0 0
16/03/2021
11.81
 6,000 11.99 11.99 11.03 0 0 0
15/03/2021
11.99
 7,900 11.64 12.16 11.03 0 0 0
12/03/2021
11.64
 3,000 11.29 11.64 10.42 0 0 0
11/03/2021
11.29
 7,200 11.64 11.81 10.42 0 0 0
10/03/2021
11.64
 10,200 11.29 11.73 11.20 0 0 0
09/03/2021
11.29
 3,011 11.03 11.29 9.55 0 0 0
08/03/2021
11.03
 1,400 11.20 11.29 10.42 0 0 0
05/03/2021
11.20
 897 9.64 11.20 10.16 0 0 0
04/03/2021
9.64
 72,605 9.90 11.38 9.47 0 0 0
03/03/2021
9.90
 0 9.90 9.90 9.90 0 0 0
02/03/2021
9.90
 2,200 9.90 9.90 9.90 0 0 0
01/03/2021
9.90
 210 10.25 10.25 9.90 0 0 0
26/02/2021
10.25
 3,400 10.34 10.34 8.95 0 0 0
25/02/2021
10.34
 0 10.34 10.34 10.34 0 0 0
24/02/2021
10.34
 200 10.42 10.42 10.34 0 0 0
23/02/2021
10.42
 17,500 10.77 10.77 9.21 0 0 0
22/02/2021
10.77
 0 10.77 10.77 10.77 0 0 0
19/02/2021
10.77
 200 11.29 11.29 10.77 0 0 0
18/02/2021
11.29
 1,300 11.29 11.29 8.51 0 0 0
17/02/2021
11.29
 15,400 11.73 11.73 9.99 0 0 0
09/02/2021
11.73
 0 12.77 11.73 11.73 0 0 0
08/02/2021
12.77
 3,600 12.77 12.77 11.29 0 0 0
05/02/2021
12.77
 0 12.77 12.77 12.77 0 0 0
04/02/2021
12.77
 0 12.77 12.77 12.77 0 0 0
03/02/2021
12.77
 0 12.77 12.77 12.77 0 0 0
02/02/2021
12.77
 100 12.42 12.77 12.77 0 0 0
01/02/2021
12.42
 0 13.90 12.42 13.90 0 0 0
29/01/2021
13.90
 1,600 12.68 14.76 11.03 0 0 0
28/01/2021
12.68
 1,100 12.07 12.94 12.68 0 0 0
27/01/2021
12.07
 0 12.07 12.07 12.07 0 0 0
26/01/2021
12.07
 200 12.16 12.16 12.07 0 0 0
25/01/2021
12.16
 33,300 10.77 12.16 9.99 0 0 0
22/01/2021
10.77
 9,200 10.42 10.77 9.55 0 0 0
21/01/2021
10.42
 12,200 9.29 10.42 9.29 0 3,100 -0.0
20/01/2021
9.29
 0 9.12 9.29 9.29 0 0 0
19/01/2021
9.12
 10,800 10.34 10.94 8.77 0 2,900 -0.0
18/01/2021
10.34
 8,380 9.29 10.34 9.21 0 1,000 -0.0
15/01/2021
9.29
 4,150 8.69 9.29 8.69 0 0 0
14/01/2021
8.69
 16,410 8.60 8.69 8.69 0 0 0
13/01/2021
8.60
 8,300 8.69 8.69 8.25 0 0 0
12/01/2021
8.69
 8,400 8.69 8.86 8.25 0 0 0
11/01/2021
8.69
 300 8.69 8.69 7.99 0 0 0
08/01/2021
8.69
 500 8.69 8.69 8.51 0 0 0
07/01/2021
8.69
 3,610 8.69 8.69 8.16 0 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |