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

9.80
-0.20
(-2%)
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
(2024-08-19) 		-1.20 -10.71% 591,500 57,500 0.6
9.80
11.20
9.80
2 tháng
(2024-07-18) 		-1.80 -15.25% 1,049,500 64,100 0.7
9.80
12
9.80
3 tháng
(2024-06-18) 		-2.10 -17.36% 2,212,100 67,300 0.7
9.80
12.70
9.80
6 tháng
(2024-03-20) 		-0.90 -8.26% 4,437,100 134,600 1.4
9.80
12.70
9.80
12 tháng
(2023-09-22) 		-2.30 -18.70% 5,571,600 136,300 1.4
9.80
13.70
9.80
24 tháng
(2022-09-27) 		-6.10 -37.89% 7,024,428 147,403 1.5
9.80
16.40
9.80
36 tháng
(2021-10-04) 		-4.46 -30.86% 9,770,202 153,003 1.5
9.80
20.72
9.80
60 tháng
(2019-10-14) 		4.93 97.06% 12,263,359 169,303 1.4
4.76
20.72
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
9.80
 34,400 9.80 9.80 9.70 0 0 0
13/09/2024
10
 8,900 10 10 10 500 0 0.0
12/09/2024
10
 50,400 10.20 10.20 9.90 20,000 0 0.2
11/09/2024
10.20
 34,200 10 10.20 9.80 0 0 0
10/09/2024
10.30
 34,300 10.40 10.40 10 0 0 0
09/09/2024
10.50
 23,000 10.50 10.50 10.20 0 0 0
06/09/2024
10.60
 48,700 10.30 10.60 10.30 7,000 0 0.1
05/09/2024
10.50
 60,100 10.60 10.60 9 4,000 0 0.0
04/09/2024
10.60
 62,600 10.80 10.80 10.30 26,000 0 0.3
30/08/2024
10.80
 6,000 10.60 10.80 10.50 0 0 0
29/08/2024
10.70
 21,300 10.60 10.70 10.50 0 0 0
28/08/2024
10.50
 111,200 10.90 10.90 9.30 0 0 0
27/08/2024
11
 3,500 10.90 11 10.90 0 0 0
26/08/2024
11
 2,600 11 11 10.90 0 0 0
23/08/2024
11
 28,000 11 11 11 0 0 0
22/08/2024
11
 31,600 11 11 10.90 0 0 0
21/08/2024
11.10
 16,900 11 11.10 11 0 0 0
20/08/2024
11.20
 23,200 11.20 11.20 11 0 0 0
19/08/2024
11.20
 25,000 11 11.20 10.80 0 0 0
16/08/2024
11.20
 34,100 10.80 11.20 10.70 0 0 0
15/08/2024
10.90
 27,600 11 11 10.80 0 0 0
14/08/2024
11.10
 20,600 11 11.20 10.90 0 5,000 -0.1
13/08/2024
11.10
 7,600 11.20 11.20 11 0 0 0
12/08/2024
11.30
 12,100 11.10 11.30 11.10 0 0 0
09/08/2024
11.30
 6,400 11.20 11.30 11.10 0 0 0
08/08/2024
11.20
 1,100 11.20 11.20 11 0 0 0
07/08/2024
11.30
 7,800 11.30 11.30 11.10 0 0 0
06/08/2024
11.30
 16,700 11.30 11.30 11.20 0 0 0
05/08/2024
11.20
 14,800 11.40 11.50 11 0 0 0
02/08/2024
11.50
 18,400 11.30 11.50 11.10 0 0 0
01/08/2024
11.40
 26,600 11.70 11.70 11 0 0 0
31/07/2024
11.80
 23,100 11.70 11.80 11.60 0 0 0
30/07/2024
11.80
 4,500 11.80 11.80 11.70 0 0 0
29/07/2024
11.80
 5,000 11.80 11.90 11.70 0 0 0
26/07/2024
12
 7,600 11.60 12 11.60 0 0 0
25/07/2024
11.80
 13,300 11.80 11.90 11.70 0 0 0
24/07/2024
11.80
 43,100 11.60 11.80 11.60 10,600 0 0.1
23/07/2024
11.60
 33,900 11.80 11.80 11 0 0 0
22/07/2024
11.80
 27,200 11.70 11.80 11.60 0 0 0
19/07/2024
11.70
 23,700 11.70 11.80 11.50 0 0 0
18/07/2024
11.80
 82,800 11.50 11.80 11.50 1,000 0 0.0
17/07/2024
11.80
 58,300 12 12 11.50 0 0 0
16/07/2024
12.10
 23,900 12 12.10 12 0 0 0
15/07/2024
12
 16,500 12.10 12.10 11.90 0 0 0
12/07/2024
12.10
 33,000 12 12.20 12 0 0 0
11/07/2024
12.10
 25,500 12.30 12.30 12.10 0 0 0
10/07/2024
12.20
 49,800 12.50 12.50 12.10 0 0 0
09/07/2024
12.40
 74,900 12 12.40 11.90 0 0 0
08/07/2024
12
 39,300 12.10 12.10 11.90 0 0 0
05/07/2024
12.20
 20,800 12.30 12.30 12 0 0 0
04/07/2024
12.30
 20,400 12 12.50 12 0 0 0
03/07/2024
12.10
 13,000 12.30 12.30 11.90 0 0 0
02/07/2024
12.20
 27,900 12.20 12.30 12 0 0 0
01/07/2024
12.30
 49,300 12.20 12.30 11.90 0 0 0
28/06/2024
12.30
 46,600 12.50 12.70 12.20 0 0 0
27/06/2024
12.70
 83,600 12.90 13 12.50 0 0 0
26/06/2024
12.70
 40,200 12.40 12.80 12.10 0 0 0
25/06/2024
12.70
 43,800 12.80 12.90 12.40 0 0 0
24/06/2024
12.70
 177,000 13 13.40 12.40 0 0 0
21/06/2024
12.70
 70,100 12.30 13.20 12.30 0 0 0
20/06/2024
12.60
 174,900 12 12.60 11.90 3,000 0 0.0
19/06/2024
12
 57,100 12 12.20 11.70 0 0 0
18/06/2024
12.10
 16,700 11.90 12.30 11.90 200 0 0.0
17/06/2024
12.30
 56,200 11.90 12.30 11.70 0 0 0
14/06/2024
12.20
 91,400 12.80 12.80 11.50 0 0 0
13/06/2024
12.60
 139,900 12.90 13.50 12.10 7,000 0 0.1
12/06/2024
12.70
 167,800 11.70 13.20 11.70 0 0 0
11/06/2024
11.70
 118,400 11.50 11.70 11.50 9,300 0 0
10/06/2024
11.50
 101,800 11.30 11.50 11.30 3,000 0 0.0
07/06/2024
11.30
 99,000 11.20 11.30 11.20 0 0 0
06/06/2024
11.20
 93,400 11.30 11.30 11.10 0 0 0
05/06/2024
11.20
 152,100 11 11.40 11 3,600 0 0.0
04/06/2024
11
 57,100 11 11 10.90 0 0 0
03/06/2024
11
 38,600 11.10 11.10 10.90 0 0 0
31/05/2024
11.10
 77,400 11 11.10 10.90 0 0 0
30/05/2024
11.20
 30,900 11.50 11.50 10.90 0 0 0
29/05/2024
11.50
 60,800 11.80 11.80 11.20 100 0 0.0
28/05/2024
11.80
 89,800 11.90 12 11.70 0 0 0
27/05/2024
11.80
 107,900 11 12 11 100 0 0.0
24/05/2024
11.10
 157,700 10.80 11.30 10.80 14,000 0 0.2
23/05/2024
10.90
 11,400 11 11 10.80 0 0 0
22/05/2024
11
 17,800 10.90 11 10.90 1,200 0 0.0
21/05/2024
11
 30,900 11 11 10.90 0 0 0
20/05/2024
11
 33,800 10.80 11.10 10.80 0 0 0
17/05/2024
11
 0 11 11 11 0 0 0
16/05/2024
11
 700 10.90 11 10.90 0 0 0
15/05/2024
11
 17,100 10.30 11 10.30 0 0 0
14/05/2024
11
 17,800 10.80 11 10.60 0 0 0
13/05/2024
11
 10,700 11 11 10.70 200 0 0.0
10/05/2024
11
 100 11 11 11 0 0 0
09/05/2024
11
 1,400 10.60 11 10.60 0 0 0
08/05/2024
11.10
 0 11.10 11.10 11.10 0 0 0
07/05/2024
11.20
 1,600 11 11.20 11 0 0 0
06/05/2024
11.40
 5,900 10.70 11.40 10.60 0 0 0
03/05/2024
11.70
 16,000 10.50 11.70 10.40 0 0 0
02/05/2024
10.50
 6,400 10.40 10.50 10.40 0 0 0
26/04/2024
10.50
 24,200 10.40 10.50 10.30 0 0 0
25/04/2024
10.50
 18,400 10 10.50 10 0 0 0
24/04/2024
10.50
 30,300 10.40 10.50 10.10 0 0 0
23/04/2024
10.30
 5,600 10.30 10.30 10.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |