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
(2024-10-14) 		-0.20 -0.49% 2,825,900 -400 -0.0
39.20
41.40
40.70
2 tháng
(2024-09-16) 		0.70 1.75% 5,002,900 -600 -0.0
38.80
41.40
40.70
3 tháng
(2024-08-15) 		6.40 18.66% 9,730,300 -1,200 -0.0
34.30
41.40
40.70
6 tháng
(2024-05-17) 		7 20.76% 15,422,700 -1,400 -0.1
33
41.40
40.70
12 tháng
(2023-11-20) 		8.89 27.95% 22,787,200 -1,400 -0.1
30.20
41.40
40.70
24 tháng
(2022-11-24) 		11.29 38.37% 73,691,945 -2,400 -0.1
21.39
41.40
40.70
36 tháng
(2021-11-29) 		-2.68 -6.18% 88,200,606 20,300 1.7
21.39
53.14
40.70
60 tháng
(2019-12-10) 		17.84 78% 96,300,824 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)
23/06/2020
26.34
 100 24.22 26.34 26.34 0 0 0
22/06/2020
24.22
 0 24.22 24.22 24.22 0 0 0
19/06/2020
24.22
 100 27.01 27.01 24.22 0 0 0
18/06/2020
27.01
 100 24.30 27.01 27.01 0 0 0
17/06/2020
24.30
 0 24.30 24.30 24.30 0 0 0
16/06/2020
24.30
 0 24.75 24.30 24.30 0 0 0
15/06/2020
24.75
 1,300 24.90 24.90 24.15 0 0 0
12/06/2020
24.90
 300 27.17 27.17 24.90 0 0 0
11/06/2020
27.17
 0 27.17 27.17 27.17 0 0 0
10/06/2020
27.17
 0 27.17 27.17 27.17 0 0 0
09/06/2020
27.17
 0 27.17 27.17 27.17 0 0 0
08/06/2020
27.17
 0 27.17 27.17 27.17 0 0 0
05/06/2020
27.17
 4,000 25.13 27.17 27.09 0 0 0
04/06/2020
25.13
 0 26.34 25.13 25.13 0 0 0
03/06/2020
26.34
 1,900 26.41 26.41 23.47 0 0 0
02/06/2020
26.41
 2,400 26.41 26.41 26.41 0 0 0
01/06/2020
26.41
 0 26.41 26.41 26.41 0 0 0
29/05/2020
26.41
 100 25.81 26.41 26.41 0 0 0
28/05/2020
25.81
 0 25.81 25.81 25.81 0 0 0
27/05/2020
25.81
 0 25.81 25.81 25.81 0 0 0
26/05/2020
25.81
 0 25.81 25.81 25.81 0 0 0
25/05/2020
25.81
 0 25.81 25.81 25.81 0 0 0
22/05/2020
25.81
 0 25.81 25.81 25.81 0 0 0
21/05/2020
25.81
 0 25.81 25.81 25.81 0 0 0
20/05/2020
25.81
 900 25.81 25.88 25.81 0 0 0
19/05/2020
25.81
 600 25.66 25.81 25.81 0 0 0
18/05/2020
25.66
 1,700 24.98 28.30 25.66 0 0 0
15/05/2020
24.98
 100 25.20 25.20 24.98 0 0 0
14/05/2020
25.20
 2,800 25.66 25.66 24.83 0 0 0
13/05/2020
25.66
 1,700 24.90 25.66 24.90 0 0 0
12/05/2020
24.90
 600 24.52 24.90 24.90 0 0 0
11/05/2020
24.52
 200 25.20 25.20 24.52 0 0 0
08/05/2020
25.20
 300 23.39 25.20 25.20 0 0 0
07/05/2020
23.39
 1,000 25.66 25.66 23.39 0 0 0
06/05/2020
25.66
 0 25.66 25.66 25.66 0 0 0
05/05/2020
25.66
 400 25.28 25.66 25.66 0 0 0
04/05/2020
25.28
 0 25.88 25.28 25.28 0 0 0
29/04/2020
25.88
 1,800 25.73 25.88 22.11 0 0 0
28/04/2020
25.73
 0 25.73 25.73 25.73 0 0 0
27/04/2020
25.73
 100 26.18 26.18 25.73 0 0 0
24/04/2020
26.18
 1,400 25.66 26.18 22.26 0 0 0
23/04/2020
25.66
 300 26.26 26.26 25.66 0 0 0
22/04/2020
26.26
 0 26.26 26.26 26.26 0 0 0
21/04/2020
26.26
 100 26.41 26.41 26.26 0 0 0
20/04/2020
26.41
 11,500 26.34 26.41 22.41 0 0 0
17/04/2020
26.34
 0 26.34 26.34 26.34 0 0 0
16/04/2020
26.34
 0 26.34 26.34 26.34 0 0 0
15/04/2020
26.34
 0 26.34 26.34 26.34 0 0 0
14/04/2020
26.34
 100 25.73 26.34 26.34 0 0 0
13/04/2020
25.73
 0 25.73 25.73 25.73 0 0 0
10/04/2020
25.73
 0 25.96 25.73 25.73 0 0 0
09/04/2020
25.96
 5,300 25.73 25.96 25.28 0 0 0
08/04/2020
25.73
 0 25.66 25.73 25.73 0 0 0
07/04/2020
25.66
 8,300 24.83 25.73 25.66 0 0 0
06/04/2020
24.83
 33,800 24.83 26.94 24.83 0 0 0
03/04/2020
24.83
 0 24.83 24.83 24.83 0 0 0
01/04/2020
24.83
 100 23.54 24.83 24.83 0 0 0
31/03/2020
23.54
 0 28.68 23.54 23.54 0 0 0
30/03/2020
28.68
 3,000 26.34 28.68 22.41 0 0 0
27/03/2020
26.34
 0 26.34 26.34 26.34 0 0 0
26/03/2020
26.34
 0 26.34 26.34 26.34 0 0 0
25/03/2020
26.34
 100 25.96 26.34 26.34 0 0 0
24/03/2020
25.96
 24,000 23.62 27.01 20.75 0 0 0
23/03/2020
23.62
 3,900 23.54 23.77 23.54 0 0 0
20/03/2020
23.54
 0 23.54 23.54 23.54 0 0 0
19/03/2020
23.54
 1,000 25.66 25.66 23.54 0 0 0
18/03/2020
25.66
 100 23.77 25.66 25.66 0 0 0
17/03/2020
23.77
 900 23.47 24.15 23.77 0 0 0
16/03/2020
23.47
 2,400 23.39 23.54 23.47 0 0 0
13/03/2020
23.39
 300 23.77 23.77 23.39 0 0 0
12/03/2020
23.77
 1,900 26.34 26.34 23.39 0 0 0
11/03/2020
26.34
 0 26.34 26.34 26.34 0 0 0
10/03/2020
26.34
 100 27.92 27.92 26.34 0 0 0
09/03/2020
27.92
 3,100 26.86 27.92 23.24 0 0 0
06/03/2020
26.86
 0 26.86 26.86 26.86 0 0 0
05/03/2020
26.86
 0 26.86 26.86 26.86 0 0 0
04/03/2020
26.86
 0 27.47 26.86 26.86 0 0 0
03/03/2020
27.47
 14,000 24.90 27.47 24.15 0 0 0
02/03/2020
24.90
 0 24.90 24.90 24.90 0 0 0
28/02/2020
24.90
 0 24.90 24.90 24.90 0 0 0
27/02/2020
24.90
 100 24.83 24.90 24.90 0 0 0
26/02/2020
24.83
 100 24.75 24.83 24.83 0 0 0
25/02/2020
24.75
 600 24.15 24.75 23.09 0 0 0
24/02/2020
24.15
 100 24.90 24.90 24.15 0 0 0
21/02/2020
24.90
 0 24.90 24.90 24.90 0 0 0
20/02/2020
24.90
 0 24.90 24.90 24.90 0 0 0
19/02/2020
24.90
 100 24.90 24.90 24.90 0 0 0
18/02/2020
24.90
 100 25.20 25.20 24.90 0 0 0
17/02/2020
25.20
 0 25.20 25.20 25.20 0 0 0
14/02/2020
25.20
 0 25.20 25.20 25.20 0 0 0
13/02/2020
25.20
 1,400 24.83 25.20 25.20 0 0 0
12/02/2020
24.83
 0 24.68 24.83 24.83 0 0 0
11/02/2020
24.68
 29,900 25.20 25.20 24.68 0 0 0
10/02/2020
25.20
 35,100 25.58 25.58 24.90 0 0 0
07/02/2020
25.58
 1,000 24.60 25.58 23.62 0 0 0
06/02/2020
24.60
 100 28.90 28.90 24.60 0 0 0
05/02/2020
28.90
 0 29.05 28.90 28.90 0 0 0
04/02/2020
29.05
 1,000 26.26 29.05 28.68 0 0 0
03/02/2020
26.26
 500 22.86 26.26 26.26 0 0 0
31/01/2020
22.86
 2,000 24.45 24.45 22.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |