CTCP Xây dựng và Sản xuất Vật liệu xây dựng Biên Hòa (vlb)

40.70
-0.30
(-0.73%)
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
(2024-12-17) 		-0.23 -0.56% 2,051,800 0 0
39
42.17
40.70
2 tháng
(2024-11-18) 		3.21 8.55% 3,440,300 0 0
36.73
42.17
40.70
3 tháng
(2024-10-18) 		2.54 6.65% 6,141,153 -300 -0.0
36.73
42.17
40.70
6 tháng
(2024-07-22) 		7.69 23.30% 14,242,342 -1,000 -0.0
31.48
42.17
40.70
12 tháng
(2024-01-22) 		6.60 19.34% 23,494,482 -1,200 -0.0
28.81
42.17
40.70
24 tháng
(2023-01-27) 		13.52 49.74% 70,471,025 -2,200 -0.1
24.63
42.17
40.70
36 tháng
(2022-02-07) 		-1.35 -3.21% 86,425,296 -42,400 -1.7
20.41
44.38
40.70
60 tháng
(2020-02-12) 		17.01 71.84% 99,671,921 24,800 1.6
20.41
50.69
40.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2021
28.32
 4,100 28.32 28.32 28.32 0 0 0
12/01/2021
28.32
 2,000 29.85 29.85 28.32 0 0 0
11/01/2021
29.85
 2,400 26.87 29.85 27.17 0 0 0
08/01/2021
26.87
 2,100 27.40 27.63 26.87 0 0 0
07/01/2021
27.40
 24,400 28.32 28.32 26.26 0 0 0
06/01/2021
28.32
 13,800 27.17 28.32 23.88 0 0 0
05/01/2021
27.17
 1,700 27.10 27.17 26.79 0 0 0
04/01/2021
27.10
 5,300 26.79 27.17 26.79 0 0 0
31/12/2020
26.79
 0 26.79 26.79 26.79 0 0 0
30/12/2020
26.79
 20,500 26.94 26.94 26.79 0 0 0
29/12/2020
26.94
 2,000 27.17 27.17 26.03 0 0 0
28/12/2020
27.17
 500 27.17 27.17 27.17 0 0 0
25/12/2020
27.17
 2,800 24.95 27.17 26.79 0 0 0
24/12/2020
24.95
 17,900 27.02 27.56 24.95 0 0 0
23/12/2020
27.02
 0 27.17 27.02 27.02 0 0 0
22/12/2020
27.17
 800 27.48 27.48 26.79 0 0 0
21/12/2020
27.48
 3,800 25.34 27.48 27.48 0 0 0
18/12/2020
25.34
 0 25.34 25.34 25.34 0 0 0
17/12/2020
25.34
 500 29.32 29.32 25.34 0 0 0
16/12/2020
29.32
 3,800 26.10 29.39 25.26 0 0 0
15/12/2020
26.10
 0 26.41 26.10 26.10 0 0 0
14/12/2020
26.41
 900 26.03 26.41 26.03 0 0 0
11/12/2020
26.03
 1,410 26.03 26.03 25.95 0 0 0
10/12/2020
26.03
 0 26.03 26.03 26.03 0 0 0
09/12/2020
26.03
 2,600 26.72 26.72 26.03 0 0 0
08/12/2020
26.72
 1,200 25.57 26.72 24.88 0 0 0
07/12/2020
25.57
 0 25.64 25.57 25.64 0 0 0
04/12/2020
25.64
 13,600 25.57 25.64 24.88 0 0 0
03/12/2020
25.57
 600 28.63 28.63 25.57 0 0 0
02/12/2020
28.63
 0 28.63 28.63 28.63 0 0 0
01/12/2020
28.63
 3,000 25.26 28.94 28.63 0 0 0
30/11/2020
25.26
 2,600 25.26 25.26 25.26 0 0 0
27/11/2020
25.26
 400 25.49 25.49 25.26 0 0 0
26/11/2020
25.49
 2,300 25.49 25.49 24.88 0 0 0
25/11/2020
25.49
 0 25.49 25.49 25.49 0 0 0
24/11/2020
25.49
 200 24.88 25.49 25.49 0 0 0
23/11/2020
24.88
 0 24.88 24.88 24.88 0 0 0
20/11/2020
24.88
 800 24.50 24.88 24.88 0 0 0
19/11/2020
24.50
 1,300 24.50 24.50 24.50 0 0 0
18/11/2020
24.50
 0 24.50 24.50 24.50 0 0 0
17/11/2020
24.50
 0 24.50 24.50 24.50 0 0 0
16/11/2020
24.50
 1,000 25.57 25.57 24.50 0 0 0
13/11/2020
25.57
 0 25.80 25.57 25.57 0 0 0
12/11/2020
25.80
 2,200 25.80 25.87 25.26 2,200 0 0.1
11/11/2020
25.80
 4,800 25.80 25.80 24.11 0 0 0
10/11/2020
25.80
 0 25.87 25.80 25.80 0 0 0
09/11/2020
25.87
 10,600 25.72 25.87 24.11 0 0 0
06/11/2020
25.72
 0 25.87 25.72 25.72 0 0 0
05/11/2020
25.87
 600 25.72 25.87 24.88 0 0 0
04/11/2020
25.72
 74,600 23.73 25.72 24.11 0 0 0
03/11/2020
23.73
 3,000 25.18 25.18 23.73 0 0 0
02/11/2020
25.18
 0 25.18 25.18 25.18 0 0 0
30/10/2020
25.18
 0 25.18 25.18 25.18 0 0 0
29/10/2020
25.18
 1,600 25.26 25.26 25.18 0 0 0
28/10/2020
25.26
 0 25.26 25.26 25.26 0 0 0
27/10/2020
25.26
 0 25.49 25.26 25.26 0 0 0
26/10/2020
25.49
 22,600 25.72 25.72 23.42 0 0 0
23/10/2020
25.72
 5,800 25.49 25.87 25.41 0 0 0
22/10/2020
25.49
 0 25.49 25.49 25.49 0 0 0
21/10/2020
25.49
 0 24.73 25.49 25.49 0 0 0
20/10/2020
24.73
 3,800 25.64 25.72 24.73 0 0 0
19/10/2020
25.64
 1,900 25.64 25.64 24.50 0 0 0
16/10/2020
25.64
 3,200 25.64 25.64 25.57 0 0 0
15/10/2020
25.64
 0 25.72 25.64 25.72 0 0 0
14/10/2020
25.72
 9,000 24.50 25.87 24.50 0 0 0
13/10/2020
24.50
 4,500 25.72 25.95 24.50 0 0 0
12/10/2020
25.72
 0 25.72 25.72 25.72 0 0 0
09/10/2020
25.72
 0 25.72 25.72 25.72 0 0 0
08/10/2020
25.72
 0 25.87 25.72 25.72 0 0 0
07/10/2020
25.87
 6,500 25.80 25.87 24.50 0 0 0
06/10/2020
25.80
 5,011 25.80 25.80 25.80 0 0 0
05/10/2020
25.80
 17,500 25.64 25.80 24.50 0 0 0
02/10/2020
25.64
 5,800 25.26 25.87 25.41 0 0 0
01/10/2020
25.26
 1,900 25.95 25.95 25.26 0 0 0
30/09/2020
25.95
 100 25.87 25.95 25.95 0 0 0
29/09/2020
25.87
 1,300 25.18 25.87 23.88 0 0 0
28/09/2020
25.18
 7,200 25.34 25.34 24.04 0 0 0
25/09/2020
25.34
 0 25.34 25.34 25.34 0 0 0
24/09/2020
25.34
 0 25.57 25.34 25.34 0 0 0
23/09/2020
25.57
 6,000 25.95 25.95 24.11 0 0 0
22/09/2020
25.95
 100 25.41 25.95 25.95 0 0 0
21/09/2020
25.41
 0 25.41 25.41 25.41 0 0 0
18/09/2020
25.41
 7,300 25.57 25.64 24.57 0 0 0
17/09/2020
25.57
 0 25.57 25.57 25.57 0 0 0
16/09/2020
25.57
 63,100 23.96 25.57 25.57 0 0 0
15/09/2020
23.96
 4,200 25.41 25.57 23.88 0 0 0
14/09/2020
25.41
 1,000 25.49 25.49 25.41 0 0 0
11/09/2020
25.49
 400 25.57 25.57 25.49 0 0 0
10/09/2020
25.57
 2,300 25.72 25.72 22.96 0 0 0
09/09/2020
25.72
 6,500 25.26 25.72 24.11 0 0 0
08/09/2020
25.26
 4,000 25.49 25.95 25.26 0 0 0
07/09/2020
25.49
 8,000 25.80 25.95 24.04 0 0 0
04/09/2020
25.80
 0 25.80 25.80 25.80 0 0 0
03/09/2020
25.80
 0 25.80 25.80 25.80 0 0 0
01/09/2020
25.80
 0 25.80 25.80 25.80 0 0 0
31/08/2020
25.80
 0 25.26 25.80 25.80 0 0 0
28/08/2020
25.26
 2,700 24.88 25.95 25.26 0 0 0
27/08/2020
24.88
 3,000 25.95 26.64 24.88 0 0 0
26/08/2020
25.95
 4,000 27.10 27.10 24.50 0 0 0
25/08/2020
27.10
 0 27.10 27.10 27.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |