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)
24/04/2018
23.83
 1,000 20.77 23.83 23.83 0 0 0
23/04/2018
20.77
 0 19.75 20.77 20.77 0 0 0
20/04/2018
19.75
 1,900 23.15 23.15 19.75 0 0 0
19/04/2018
23.15
 0 23.15 23.15 23.15 0 0 0
18/04/2018
23.15
 900 26.55 26.55 23.15 0 0 0
17/04/2018
26.55
 1,000 23.22 26.55 26.55 0 0 0
16/04/2018
23.22
 0 25.53 23.22 23.22 0 0 0
13/04/2018
25.53
 1,600 22.54 25.53 21.86 0 0 0
12/04/2018
22.54
 900 22.54 22.54 22.54 0 0 0
11/04/2018
22.54
 2,200 23.15 25.19 22.54 0 0 0
10/04/2018
23.15
 4,400 24.44 24.44 21.24 0 0 0
09/04/2018
24.44
 1,100 21.31 24.44 24.44 0 0 0
06/04/2018
21.31
 0 26.15 21.31 21.31 0 0 0
05/04/2018
26.15
 700 23.35 26.15 20.49 0 0 0
04/04/2018
23.35
 2,600 23.29 26.76 23.35 0 0 0
03/04/2018
23.29
 1,500 20.29 23.29 23.29 0 0 0
02/04/2018
20.29
 1,100 23.83 23.83 20.29 0 0 0
30/03/2018
23.83
 200 26.89 26.89 23.83 0 0 0
29/03/2018
26.89
 1,000 24.85 26.89 26.89 0 0 0
28/03/2018
24.85
 0 24.85 24.85 24.85 0 0 0
27/03/2018
24.85
 0 24.85 24.85 24.85 0 0 0
26/03/2018
24.85
 0 24.85 24.85 24.85 0 0 0
23/03/2018
24.85
 0 24.58 24.85 24.85 0 0 0
22/03/2018
24.58
 1,100 23.76 27.30 24.58 0 0 0
21/03/2018
23.76
 0 23.76 23.76 23.76 0 0 0
20/03/2018
23.76
 0 27.92 23.76 23.76 0 0 0
19/03/2018
27.92
 1,200 27.92 27.92 23.22 0 0 0
16/03/2018
27.92
 2,000 25.87 27.92 23.90 0 0 0
15/03/2018
25.87
 1,000 23.35 25.87 25.87 0 0 0
14/03/2018
23.35
 0 23.35 23.35 23.35 0 0 0
13/03/2018
23.35
 1,000 24.72 24.72 23.35 0 0 0
12/03/2018
24.72
 0 24.72 24.72 24.72 0 0 0
09/03/2018
24.72
 0 25.33 24.72 24.72 0 0 0
08/03/2018
25.33
 2,100 26.15 27.24 24.51 0 0 0
07/03/2018
26.15
 0 26.15 26.15 26.15 0 0 0
06/03/2018
26.15
 114 23.83 26.15 26.15 0 0 0
05/03/2018
23.83
 1,100 25.87 25.87 22.61 0 0 0
02/03/2018
25.87
 200 22.54 25.87 24.51 0 0 0
01/03/2018
22.54
 100 19.61 22.54 22.54 0 0 0
28/02/2018
19.61
 100 17.09 19.61 19.61 0 0 0
27/02/2018
17.09
 0 17.09 17.09 17.09 0 0 0
26/02/2018
17.09
 0 17.09 17.09 17.09 0 0 0
23/02/2018
17.09
 0 17.09 17.09 17.09 0 0 0
22/02/2018
17.09
 0 17.09 17.09 17.09 0 0 0
21/02/2018
17.09
 0 17.09 17.09 17.09 0 0 0
13/02/2018
17.09
 0 17.09 17.09 17.09 0 0 0
12/02/2018
17.09
 0 17.09 17.09 17.09 0 0 0
09/02/2018
17.09
 0 17.09 17.09 17.09 0 0 0
08/02/2018
17.09
 0 17.09 17.09 17.09 0 0 0
07/02/2018
17.09
 100 20.09 20.09 17.09 0 0 0
06/02/2018
20.09
 100 23.56 23.56 20.09 0 0 0
05/02/2018
23.56
 1,100 26.21 26.21 23.49 0 0 0
02/02/2018
26.21
 200 27.44 27.44 26.21 0 0 0
01/02/2018
27.44
 2,700 26.21 27.44 27.24 0 0 0
31/01/2018
26.21
 6,400 26.21 26.21 23.29 0 0 0
30/01/2018
26.21
 1,100 22.81 26.21 26.21 0 0 0
29/01/2018
22.81
 100 24.04 24.04 22.81 0 0 0
26/01/2018
24.04
 2,000 27.92 27.92 24.04 0 0 0
25/01/2018
27.92
 100 24.31 27.92 27.92 0 0 0
24/01/2018
24.31
 100 25.74 25.74 24.31 0 0 0
23/01/2018
25.74
 7,500 23.90 27.44 23.90 0 0 0
22/01/2018
23.90
 100 26.55 26.55 23.90 0 0 0
19/01/2018
26.55
 0 25.19 26.55 26.55 0 0 0
18/01/2018
25.19
 800 22.54 27.85 25.19 0 0 0
17/01/2018
22.54
 5,000 23.22 26.76 22.54 0 0 0
16/01/2018
23.22
 2,000 27.24 27.24 23.22 0 0 0
15/01/2018
27.24
 4,300 23.83 27.24 25.19 0 0 0
12/01/2018
23.83
 200 20.43 23.83 23.83 0 0 0
11/01/2018
20.43
 3,200 23.01 23.01 19.75 0 0 0
10/01/2018
23.01
 0 24.51 23.01 23.01 0 0 0
09/01/2018
24.51
 6,100 25.19 25.19 22.54 0 0 0
08/01/2018
25.19
 100 21.86 25.19 25.19 0 0 0
05/01/2018
21.86
 3,400 23.35 24.51 21.86 0 0 0
04/01/2018
23.35
 0 23.49 23.35 23.35 0 0 0
03/01/2018
23.49
 300 20.43 23.49 23.15 0 0 0
02/01/2018
20.43
 1,700 23.83 23.83 20.43 0 0 0
29/12/2017
23.83
 200 22.13 23.83 23.83 0 0 0
28/12/2017
22.13
 0 21.86 22.13 22.13 0 0 0
27/12/2017
21.86
 1,100 23.15 24.51 21.86 0 0 0
26/12/2017
23.15
 0 23.15 23.15 23.15 0 0 0
25/12/2017
23.15
 100 21.11 23.15 23.15 0 0 0
22/12/2017
21.11
 100 22.20 22.20 21.11 0 0 0
21/12/2017
22.20
 0 22.20 22.20 22.20 0 0 0
20/12/2017
22.20
 0 22.20 22.20 22.20 0 0 0
19/12/2017
22.20
 0 22.20 22.20 22.20 0 0 0
18/12/2017
22.20
 0 23.69 22.20 22.20 0 0 0
15/12/2017
23.69
 1,000 20.63 23.69 21.79 0 0 0
14/12/2017
20.63
 1,500 17.98 20.63 20.56 0 0 0
13/12/2017
17.98
 100 15.66 17.98 17.98 0 0 0
12/12/2017
15.66
 0 15.66 15.66 15.66 0 0 0
11/12/2017
15.66
 0 19.47 15.66 15.66 0 0 0
08/12/2017
19.47
 3,100 16.95 19.47 14.43 0 0 0
07/12/2017
16.95
 0 16.95 16.95 16.95 0 0 0
06/12/2017
16.95
 0 16.95 16.95 16.95 0 0 0
05/12/2017
16.95
 0 16.95 16.95 16.95 0 0 0
04/12/2017
16.95
 0 16.95 16.95 16.95 0 0 0
01/12/2017: Cổ tức tiền mặt tỉ lệ: 15%
01/12/2017
16.95
 0 16.95 16.95 16.95 0 0 0
30/11/2017
16.95
 0 16.95 16.95 16.95 0 0 0
29/11/2017
16.95
 0 16.76 16.95 16.95 0 0 0
28/11/2017
16.76
 3,200 21.19 21.19 16.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |