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
(2024-12-16) 		0.45 1.12% 2,064,200 0 0
39
42.17
41
2 tháng
(2024-11-18) 		3.51 9.35% 3,408,400 0 0
36.73
42.17
41
3 tháng
(2024-10-17) 		3.32 8.80% 6,173,064 -300 -0.0
36.73
42.17
41
6 tháng
(2024-07-19) 		7.42 22.09% 14,325,207 -1,000 -0.0
31.48
42.17
41
12 tháng
(2024-01-22) 		6.90 20.22% 23,462,582 -1,200 -0.0
28.81
42.17
41
24 tháng
(2023-01-27) 		13.82 50.84% 70,439,125 -2,200 -0.1
24.63
42.17
41
36 tháng
(2022-02-07) 		-1.05 -2.50% 86,393,396 -42,400 -1.7
20.41
44.38
41
60 tháng
(2020-02-11) 		17.46 74.16% 99,669,921 24,800 1.6
20.41
50.69
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2020
27.10
 0 27.10 27.10 27.10 0 0 0
21/08/2020
27.10
 0 27.10 27.10 27.10 0 0 0
20/08/2020
27.10
 0 27.10 27.10 27.10 0 0 0
19/08/2020
27.10
 0 27.10 27.10 27.10 0 0 0
18/08/2020
27.10
 500 26.79 27.10 26.94 0 0 0
17/08/2020
26.79
 2,100 25.26 27.86 26.03 0 0 0
14/08/2020
25.26
 30,200 25.95 26.79 25.26 0 0 0
13/08/2020
25.95
 28,200 25.18 26.79 25.64 0 0 0
12/08/2020
25.18
 2,500 24.04 25.18 23.96 0 0 0
11/08/2020
24.04
 900 24.04 24.04 24.04 0 0 0
10/08/2020
24.04
 7,000 24.42 25.34 23.73 0 0 0
07/08/2020
24.42
 2,400 25.34 25.34 22.35 0 0 0
06/08/2020
25.34
 0 25.34 25.34 25.34 0 0 0
05/08/2020
25.34
 0 25.34 25.34 25.34 0 0 0
04/08/2020
25.34
 900 25.34 25.34 25.34 0 0 0
03/08/2020
25.34
 0 25.26 25.34 25.34 0 0 0
31/07/2020
25.26
 800 23.35 25.49 25.26 0 0 0
30/07/2020
23.35
 1,000 26.26 26.26 23.35 0 0 0
29/07/2020: Cổ tức tiền mặt tỉ lệ: 20%
29/07/2020
26.26
 2,100 24.19 26.26 23.35 0 0 0
28/07/2020
24.19
 1,700 23.47 24.33 24.19 0 0 0
27/07/2020
23.47
 2,500 21.67 23.54 21.74 0 0 0
24/07/2020
21.67
 1,200 23.69 23.69 21.67 0 0 0
23/07/2020
23.69
 0 24.41 23.69 24.41 0 0 0
22/07/2020
24.41
 8,500 24.19 24.77 21.74 0 0 0
21/07/2020
24.19
 0 25.70 24.19 24.19 0 0 0
20/07/2020
25.70
 2,200 25.13 25.70 22.89 0 0 0
17/07/2020
25.13
 1,200 23.47 25.13 23.04 0 0 0
16/07/2020
23.47
 1,000 23.97 23.97 23.47 0 0 0
15/07/2020
23.97
 0 23.97 23.97 23.97 0 0 0
14/07/2020
23.97
 100 21.31 23.97 23.97 0 0 0
13/07/2020
21.31
 1,100 24.69 24.69 21.31 0 0 0
10/07/2020
24.69
 0 24.69 24.69 24.69 0 0 0
09/07/2020
24.69
 0 24.69 24.69 24.69 0 0 0
08/07/2020
24.69
 0 24.69 24.69 24.69 0 0 0
07/07/2020
24.69
 6,400 25.13 25.13 24.69 0 0 0
06/07/2020
25.13
 0 25.13 25.13 25.13 0 0 0
03/07/2020
25.13
 0 25.13 25.13 25.13 0 0 0
02/07/2020
25.13
 0 25.13 25.13 25.13 0 0 0
01/07/2020
25.13
 0 25.13 25.13 25.13 0 0 0
30/06/2020
25.13
 0 25.13 25.13 25.13 0 0 0
29/06/2020
25.13
 0 25.13 25.13 25.13 0 0 0
26/06/2020
25.13
 0 25.13 25.13 25.13 0 0 0
25/06/2020
25.13
 0 25.13 25.13 25.13 0 0 0
24/06/2020
25.13
 0 25.13 25.13 25.13 0 0 0
23/06/2020
25.13
 100 23.11 25.13 25.13 0 0 0
22/06/2020
23.11
 0 23.11 23.11 23.11 0 0 0
19/06/2020
23.11
 100 25.77 25.77 23.11 0 0 0
18/06/2020
25.77
 100 23.18 25.77 25.77 0 0 0
17/06/2020
23.18
 0 23.18 23.18 23.18 0 0 0
16/06/2020
23.18
 0 23.61 23.18 23.18 0 0 0
15/06/2020
23.61
 1,300 23.76 23.76 23.04 0 0 0
12/06/2020
23.76
 300 25.92 25.92 23.76 0 0 0
11/06/2020
25.92
 0 25.92 25.92 25.92 0 0 0
10/06/2020
25.92
 0 25.92 25.92 25.92 0 0 0
09/06/2020
25.92
 0 25.92 25.92 25.92 0 0 0
08/06/2020
25.92
 0 25.92 25.92 25.92 0 0 0
05/06/2020
25.92
 4,000 23.97 25.92 25.85 0 0 0
04/06/2020
23.97
 0 25.13 23.97 23.97 0 0 0
03/06/2020
25.13
 1,900 25.20 25.20 22.39 0 0 0
02/06/2020
25.20
 2,400 25.20 25.20 25.20 0 0 0
01/06/2020
25.20
 0 25.20 25.20 25.20 0 0 0
29/05/2020
25.20
 100 24.62 25.20 25.20 0 0 0
28/05/2020
24.62
 0 24.62 24.62 24.62 0 0 0
27/05/2020
24.62
 0 24.62 24.62 24.62 0 0 0
26/05/2020
24.62
 0 24.62 24.62 24.62 0 0 0
25/05/2020
24.62
 0 24.62 24.62 24.62 0 0 0
22/05/2020
24.62
 0 24.62 24.62 24.62 0 0 0
21/05/2020
24.62
 0 24.62 24.62 24.62 0 0 0
20/05/2020
24.62
 900 24.62 24.69 24.62 0 0 0
19/05/2020
24.62
 600 24.48 24.62 24.62 0 0 0
18/05/2020
24.48
 1,700 23.83 27.00 24.48 0 0 0
15/05/2020
23.83
 100 24.05 24.05 23.83 0 0 0
14/05/2020
24.05
 2,800 24.48 24.48 23.69 0 0 0
13/05/2020
24.48
 1,700 23.76 24.48 23.76 0 0 0
12/05/2020
23.76
 600 23.40 23.76 23.76 0 0 0
11/05/2020
23.40
 200 24.05 24.05 23.40 0 0 0
08/05/2020
24.05
 300 22.32 24.05 24.05 0 0 0
07/05/2020
22.32
 1,000 24.48 24.48 22.32 0 0 0
06/05/2020
24.48
 0 24.48 24.48 24.48 0 0 0
05/05/2020
24.48
 400 24.12 24.48 24.48 0 0 0
04/05/2020
24.12
 0 24.69 24.12 24.12 0 0 0
29/04/2020
24.69
 1,800 24.55 24.69 21.09 0 0 0
28/04/2020
24.55
 0 24.55 24.55 24.55 0 0 0
27/04/2020
24.55
 100 24.98 24.98 24.55 0 0 0
24/04/2020
24.98
 1,400 24.48 24.98 21.24 0 0 0
23/04/2020
24.48
 300 25.05 25.05 24.48 0 0 0
22/04/2020
25.05
 0 25.05 25.05 25.05 0 0 0
21/04/2020
25.05
 100 25.20 25.20 25.05 0 0 0
20/04/2020
25.20
 11,500 25.13 25.20 21.38 0 0 0
17/04/2020
25.13
 0 25.13 25.13 25.13 0 0 0
16/04/2020
25.13
 0 25.13 25.13 25.13 0 0 0
15/04/2020
25.13
 0 25.13 25.13 25.13 0 0 0
14/04/2020
25.13
 100 24.55 25.13 25.13 0 0 0
13/04/2020
24.55
 0 24.55 24.55 24.55 0 0 0
10/04/2020
24.55
 0 24.77 24.55 24.55 0 0 0
09/04/2020
24.77
 5,300 24.55 24.77 24.12 0 0 0
08/04/2020
24.55
 0 24.48 24.55 24.55 0 0 0
07/04/2020
24.48
 8,300 23.69 24.55 24.48 0 0 0
06/04/2020
23.69
 33,800 23.69 25.70 23.69 0 0 0
03/04/2020
23.69
 0 23.69 23.69 23.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |