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

40.70
0.40
(0.99%)
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
(2024-08-20) 		5.70 16.29% 5,197,600 -600 -0.0
35
40.70
40.70
2 tháng
(2024-07-22) 		6.10 17.63% 6,308,400 -600 -0.0
33
40.70
40.70
3 tháng
(2024-06-21) 		1.90 4.90% 8,674,500 -600 -0.0
33
40.70
40.70
6 tháng
(2024-03-25) 		7 20.76% 12,925,200 -800 -0.0
30.20
40.70
40.70
12 tháng
(2023-09-25) 		6.95 20.60% 22,923,000 -800 -0.0
27.48
40.70
40.70
24 tháng
(2022-09-30) 		9.26 29.45% 71,171,929 -7,400 -0.3
21.39
40.70
40.70
36 tháng
(2021-10-05) 		1.41 3.60% 86,011,312 7,500 1.1
21.39
53.14
40.70
60 tháng
(2019-10-16) 		17.31 73.98% 91,964,824 25,200 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)
17/09/2018
20.12
 0 20.12 20.12 20.12 0 0 0
14/09/2018
20.12
 1,000 22.86 22.86 20.12 0 0 0
13/09/2018
22.86
 100 20.26 22.86 22.86 0 0 0
12/09/2018
20.26
 0 20.05 20.26 20.26 0 0 0
11/09/2018
20.05
 200 23.00 23.00 20.05 0 0 0
10/09/2018
23.00
 0 23.00 23.00 23.00 0 0 0
07/09/2018
23.00
 0 23.21 23.00 23.00 0 0 0
06/09/2018
23.21
 800 21.88 23.21 22.16 0 0 0
05/09/2018
21.88
 500 19.06 21.88 21.88 0 0 0
04/09/2018
19.06
 4,100 16.60 19.06 19.06 0 0 0
31/08/2018
16.60
 0 16.60 16.60 16.60 0 0 0
30/08/2018
16.60
 0 16.60 16.60 16.60 0 0 0
29/08/2018
16.60
 0 16.60 16.60 16.60 0 0 0
28/08/2018
16.60
 0 16.60 16.60 16.60 0 0 0
27/08/2018
16.60
 0 16.60 16.60 16.60 0 0 0
24/08/2018
16.60
 0 16.60 16.60 16.60 0 0 0
23/08/2018
16.60
 0 16.60 16.60 16.60 0 0 0
22/08/2018
16.60
 0 16.60 16.60 16.60 0 0 0
21/08/2018
16.60
 0 16.60 16.60 16.60 0 0 0
20/08/2018
16.60
 0 16.60 16.60 16.60 0 0 0
17/08/2018
16.60
 0 16.60 16.60 16.60 0 0 0
16/08/2018
16.60
 0 16.60 16.60 16.60 0 0 0
15/08/2018
16.60
 0 16.60 16.60 16.60 0 0 0
14/08/2018
16.60
 0 16.60 16.60 16.60 0 0 0
13/08/2018
16.60
 0 16.60 16.60 16.60 0 0 0
10/08/2018
16.60
 0 16.60 16.60 16.60 0 0 0
09/08/2018
16.60
 0 16.60 16.60 16.60 0 0 0
08/08/2018
16.60
 0 16.60 16.60 16.60 0 0 0
07/08/2018
16.60
 0 21.81 16.60 16.60 0 0 0
06/08/2018
21.81
 2,200 18.99 21.81 16.32 0 0 0
03/08/2018
18.99
 2,000 21.10 21.10 18.99 0 0 0
02/08/2018
21.10
 1,500 21.03 21.10 19.20 0 0 0
01/08/2018
21.03
 1,900 18.43 21.03 21.03 0 0 0
31/07/2018
18.43
 1,000 21.38 21.38 18.43 0 0 0
30/07/2018
21.38
 800 22.51 22.51 21.38 0 0 0
27/07/2018
22.51
 5,200 19.77 22.51 17.80 0 0 0
26/07/2018
19.77
 300 20.19 20.19 19.77 0 0 0
25/07/2018
20.19
 3,100 17.59 20.19 16.95 0 0 0
24/07/2018
17.59
 100 15.33 17.59 17.59 0 0 0
23/07/2018
15.33
 0 15.33 15.33 15.33 0 0 0
20/07/2018
15.33
 0 15.33 15.33 15.33 0 0 0
19/07/2018
15.33
 0 18.71 15.33 15.33 0 0 0
18/07/2018
18.71
 1,300 16.32 18.71 14.56 0 0 0
17/07/2018
16.32
 0 15.97 16.32 16.32 0 0 0
16/07/2018
15.97
 3,000 18.36 18.78 15.97 0 0 0
13/07/2018: Cổ tức tiền mặt tỉ lệ: 7.5%
13/07/2018
18.36
 1,200 15.93 18.36 15.97 0 0 0
12/07/2018
15.93
 0 15.80 15.93 15.93 0 0 0
11/07/2018
15.80
 3,100 14.98 19.13 15.80 0 0 0
10/07/2018
14.98
 300 15.25 17.50 14.98 0 0 0
09/07/2018
15.25
 0 15.25 15.25 15.25 0 0 0
06/07/2018
15.25
 0 15.25 15.25 15.25 0 0 0
05/07/2018
15.25
 500 15.80 15.80 15.25 0 0 0
04/07/2018
15.80
 2,000 17.84 17.84 15.80 0 0 0
03/07/2018
17.84
 500 19.34 19.34 17.84 0 0 0
02/07/2018
19.34
 0 19.34 19.34 19.34 0 0 0
29/06/2018
19.34
 100 16.82 19.34 19.34 0 0 0
28/06/2018
16.82
 0 16.82 16.82 16.82 0 0 0
27/06/2018
16.82
 0 16.82 16.82 16.82 0 0 0
26/06/2018
16.82
 0 16.48 16.82 16.82 0 0 0
25/06/2018
16.48
 3,700 17.09 19.61 16.48 0 0 0
22/06/2018
17.09
 0 17.09 17.09 17.09 0 0 0
21/06/2018
17.09
 0 17.09 17.09 17.09 0 0 0
20/06/2018
17.09
 0 17.09 17.09 17.09 0 0 0
19/06/2018
17.09
 400 19.75 19.75 17.09 0 0 0
18/06/2018
19.75
 1,200 22.67 22.67 19.47 0 0 0
15/06/2018
22.67
 0 22.67 22.67 22.67 0 0 0
14/06/2018
22.67
 0 22.67 22.67 22.67 0 0 0
13/06/2018
22.67
 0 22.67 22.67 22.67 0 0 0
12/06/2018
22.67
 1,030 23.35 23.35 22.67 0 0 0
11/06/2018
23.35
 1,420 23.35 26.55 23.35 0 0 0
08/06/2018
23.35
 30 23.35 23.35 23.35 0 0 0
07/06/2018
23.35
 0 24.51 23.35 23.35 0 0 0
06/06/2018
24.51
 1,500 22.47 24.51 21.11 0 0 0
05/06/2018
22.47
 1,200 22.47 25.19 22.47 0 0 0
04/06/2018
22.47
 1,500 23.15 24.51 22.47 0 0 0
01/06/2018
23.15
 0 23.83 23.15 23.15 0 0 0
31/05/2018
23.83
 580 23.83 23.83 20.43 0 0 0
30/05/2018
23.83
 200 22.47 23.83 23.83 0 0 0
29/05/2018
22.47
 1,000 21.72 22.47 22.47 0 0 0
28/05/2018
21.72
 4,400 18.93 21.72 21.11 0 0 0
25/05/2018
18.93
 0 18.93 18.93 18.93 0 0 0
24/05/2018
18.93
 20 18.93 18.93 18.93 0 0 0
23/05/2018
18.93
 1,900 19.27 19.27 18.93 0 0 0
22/05/2018
19.27
 2,000 20.22 20.22 19.27 0 0 0
21/05/2018
20.22
 0 19.75 20.22 20.22 0 0 0
18/05/2018
19.75
 400 19.06 20.43 19.75 0 0 0
17/05/2018
19.06
 500 20.43 20.43 19.06 0 0 0
16/05/2018
20.43
 100 18.45 20.43 20.43 0 0 0
15/05/2018
18.45
 1,000 18.79 18.79 18.45 0 0 0
14/05/2018
18.79
 1,000 19.13 19.13 18.79 0 0 0
11/05/2018
19.13
 3,900 19.61 19.81 19.13 0 0 0
10/05/2018
19.61
 0 21.11 19.61 19.61 0 0 0
09/05/2018
21.11
 2,900 21.11 21.11 19.47 0 0 0
08/05/2018
21.11
 2,200 21.79 21.79 20.49 0 0 0
07/05/2018
21.79
 3,700 19.00 21.79 21.72 0 0 0
04/05/2018
19.00
 400 19.00 19.00 19.00 0 0 0
03/05/2018
19.00
 1,300 15.86 19.00 15.05 0 0 0
02/05/2018
15.86
 4,800 18.11 21.31 15.86 0 0 0
27/04/2018
18.11
 1,700 20.49 20.49 18.11 0 0 0
26/04/2018
20.49
 900 23.83 23.83 20.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |