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

40.70
0.10
(0.25%)
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
(2024-10-15) 		0.30 0.74% 2,797,400 -400 -0.0
39.20
41.40
40.70
2 tháng
(2024-09-16) 		0.70 1.75% 5,012,100 -600 -0.0
38.80
41.40
40.70
3 tháng
(2024-08-16) 		5.70 16.29% 9,680,200 -1,200 -0.0
34.80
41.40
40.70
6 tháng
(2024-05-20) 		6.80 20.07% 15,382,300 -1,400 -0.1
33
41.40
40.70
12 tháng
(2023-11-20) 		8.89 27.95% 22,796,400 -1,400 -0.1
30.20
41.40
40.70
24 tháng
(2022-11-25) 		11.47 39.25% 73,700,545 -2,400 -0.1
21.39
41.40
40.70
36 tháng
(2021-11-30) 		-5.90 -12.67% 88,070,506 20,900 1.7
21.39
53.14
40.70
60 tháng
(2019-12-11) 		17.38 74.55% 96,310,024 24,600 1.6
21.39
53.14
40.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2020
27.04
 4,800 27.04 27.04 25.27 0 0 0
10/11/2020
27.04
 0 27.12 27.04 27.04 0 0 0
09/11/2020
27.12
 10,600 26.96 27.12 25.27 0 0 0
06/11/2020
26.96
 0 27.12 26.96 26.96 0 0 0
05/11/2020
27.12
 600 26.96 27.12 26.08 0 0 0
04/11/2020
26.96
 74,600 24.87 26.96 25.27 0 0 0
03/11/2020
24.87
 3,000 26.40 26.40 24.87 0 0 0
02/11/2020
26.40
 0 26.40 26.40 26.40 0 0 0
30/10/2020
26.40
 0 26.40 26.40 26.40 0 0 0
29/10/2020
26.40
 1,600 26.48 26.48 26.40 0 0 0
28/10/2020
26.48
 0 26.48 26.48 26.48 0 0 0
27/10/2020
26.48
 0 26.72 26.48 26.48 0 0 0
26/10/2020
26.72
 22,600 26.96 26.96 24.55 0 0 0
23/10/2020
26.96
 5,800 26.72 27.12 26.64 0 0 0
22/10/2020
26.72
 0 26.72 26.72 26.72 0 0 0
21/10/2020
26.72
 0 25.92 26.72 26.72 0 0 0
20/10/2020
25.92
 3,800 26.88 26.96 25.92 0 0 0
19/10/2020
26.88
 1,900 26.88 26.88 25.68 0 0 0
16/10/2020
26.88
 3,200 26.88 26.88 26.80 0 0 0
15/10/2020
26.88
 0 26.96 26.88 26.96 0 0 0
14/10/2020
26.96
 9,000 25.68 27.12 25.68 0 0 0
13/10/2020
25.68
 4,500 26.96 27.20 25.68 0 0 0
12/10/2020
26.96
 0 26.96 26.96 26.96 0 0 0
09/10/2020
26.96
 0 26.96 26.96 26.96 0 0 0
08/10/2020
26.96
 0 27.12 26.96 26.96 0 0 0
07/10/2020
27.12
 6,500 27.04 27.12 25.68 0 0 0
06/10/2020
27.04
 5,011 27.04 27.04 27.04 0 0 0
05/10/2020
27.04
 17,500 26.88 27.04 25.68 0 0 0
02/10/2020
26.88
 5,800 26.48 27.12 26.64 0 0 0
01/10/2020
26.48
 1,900 27.20 27.20 26.48 0 0 0
30/09/2020
27.20
 100 27.12 27.20 27.20 0 0 0
29/09/2020
27.12
 1,300 26.40 27.12 25.03 0 0 0
28/09/2020
26.40
 7,200 26.56 26.56 25.19 0 0 0
25/09/2020
26.56
 0 26.56 26.56 26.56 0 0 0
24/09/2020
26.56
 0 26.80 26.56 26.56 0 0 0
23/09/2020
26.80
 6,000 27.20 27.20 25.27 0 0 0
22/09/2020
27.20
 100 26.64 27.20 27.20 0 0 0
21/09/2020
26.64
 0 26.64 26.64 26.64 0 0 0
18/09/2020
26.64
 7,300 26.80 26.88 25.76 0 0 0
17/09/2020
26.80
 0 26.80 26.80 26.80 0 0 0
16/09/2020
26.80
 63,100 25.11 26.80 26.80 0 0 0
15/09/2020
25.11
 4,200 26.64 26.80 25.03 0 0 0
14/09/2020
26.64
 1,000 26.72 26.72 26.64 0 0 0
11/09/2020
26.72
 400 26.80 26.80 26.72 0 0 0
10/09/2020
26.80
 2,300 26.96 26.96 24.07 0 0 0
09/09/2020
26.96
 6,500 26.48 26.96 25.27 0 0 0
08/09/2020
26.48
 4,000 26.72 27.20 26.48 0 0 0
07/09/2020
26.72
 8,000 27.04 27.20 25.19 0 0 0
04/09/2020
27.04
 0 27.04 27.04 27.04 0 0 0
03/09/2020
27.04
 0 27.04 27.04 27.04 0 0 0
01/09/2020
27.04
 0 27.04 27.04 27.04 0 0 0
31/08/2020
27.04
 0 26.48 27.04 27.04 0 0 0
28/08/2020
26.48
 2,700 26.08 27.20 26.48 0 0 0
27/08/2020
26.08
 3,000 27.20 27.92 26.08 0 0 0
26/08/2020
27.20
 4,000 28.40 28.40 25.68 0 0 0
25/08/2020
28.40
 0 28.40 28.40 28.40 0 0 0
24/08/2020
28.40
 0 28.40 28.40 28.40 0 0 0
21/08/2020
28.40
 0 28.40 28.40 28.40 0 0 0
20/08/2020
28.40
 0 28.40 28.40 28.40 0 0 0
19/08/2020
28.40
 0 28.40 28.40 28.40 0 0 0
18/08/2020
28.40
 500 28.08 28.40 28.24 0 0 0
17/08/2020
28.08
 2,100 26.48 29.21 27.28 0 0 0
14/08/2020
26.48
 30,200 27.20 28.08 26.48 0 0 0
13/08/2020
27.20
 28,200 26.40 28.08 26.88 0 0 0
12/08/2020
26.40
 2,500 25.19 26.40 25.11 0 0 0
11/08/2020
25.19
 900 25.19 25.19 25.19 0 0 0
10/08/2020
25.19
 7,000 25.60 26.56 24.87 0 0 0
07/08/2020
25.60
 2,400 26.56 26.56 23.43 0 0 0
06/08/2020
26.56
 0 26.56 26.56 26.56 0 0 0
05/08/2020
26.56
 0 26.56 26.56 26.56 0 0 0
04/08/2020
26.56
 900 26.56 26.56 26.56 0 0 0
03/08/2020
26.56
 0 26.48 26.56 26.56 0 0 0
31/07/2020
26.48
 800 24.47 26.72 26.48 0 0 0
30/07/2020
24.47
 1,000 27.52 27.52 24.47 0 0 0
29/07/2020: Cổ tức tiền mặt tỉ lệ: 20%
29/07/2020
27.52
 2,100 25.35 27.52 24.47 0 0 0
28/07/2020
25.35
 1,700 24.60 25.51 25.35 0 0 0
27/07/2020
24.60
 2,500 22.71 24.68 22.79 0 0 0
24/07/2020
22.71
 1,200 24.83 24.83 22.71 0 0 0
23/07/2020
24.83
 0 25.58 24.83 25.58 0 0 0
22/07/2020
25.58
 8,500 25.35 25.96 22.79 0 0 0
21/07/2020
25.35
 0 26.94 25.35 25.35 0 0 0
20/07/2020
26.94
 2,200 26.34 26.94 24.00 0 0 0
17/07/2020
26.34
 1,200 24.60 26.34 24.15 0 0 0
16/07/2020
24.60
 1,000 25.13 25.13 24.60 0 0 0
15/07/2020
25.13
 0 25.13 25.13 25.13 0 0 0
14/07/2020
25.13
 100 22.34 25.13 25.13 0 0 0
13/07/2020
22.34
 1,100 25.88 25.88 22.34 0 0 0
10/07/2020
25.88
 0 25.88 25.88 25.88 0 0 0
09/07/2020
25.88
 0 25.88 25.88 25.88 0 0 0
08/07/2020
25.88
 0 25.88 25.88 25.88 0 0 0
07/07/2020
25.88
 6,400 26.34 26.34 25.88 0 0 0
06/07/2020
26.34
 0 26.34 26.34 26.34 0 0 0
03/07/2020
26.34
 0 26.34 26.34 26.34 0 0 0
02/07/2020
26.34
 0 26.34 26.34 26.34 0 0 0
01/07/2020
26.34
 0 26.34 26.34 26.34 0 0 0
30/06/2020
26.34
 0 26.34 26.34 26.34 0 0 0
29/06/2020
26.34
 0 26.34 26.34 26.34 0 0 0
26/06/2020
26.34
 0 26.34 26.34 26.34 0 0 0
25/06/2020
26.34
 0 26.34 26.34 26.34 0 0 0
24/06/2020
26.34
 0 26.34 26.34 26.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |