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

41
1.30
(3.27%)
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)
02/11/2017
22.18
 300 19.30 22.18 17.15 0 0 0
01/11/2017
19.30
 0 19.30 19.30 19.30 0 0 0
31/10/2017
19.30
 0 22.67 19.30 19.30 0 0 0
30/10/2017
22.67
 3,200 22.36 22.98 19.05 0 0 0
27/10/2017
22.36
 100 19.05 22.36 22.36 0 0 0
26/10/2017
19.05
 2,100 20.40 23.40 19.05 0 0 0
25/10/2017
20.40
 0 19.97 20.40 20.40 0 0 0
24/10/2017
19.97
 3,400 20.65 23.59 19.97 0 0 0
23/10/2017
20.65
 0 25.73 20.65 20.65 0 0 0
20/10/2017
25.73
 3,600 23.28 25.73 19.79 0 0 0
19/10/2017
23.28
 100 20.28 23.28 23.28 0 0 0
18/10/2017
20.28
 0 20.28 20.28 20.28 0 0 0
17/10/2017
20.28
 0 19.30 20.28 20.28 0 0 0
16/10/2017
19.30
 2,700 25.73 25.73 19.30 0 0 0
13/10/2017
25.73
 3,500 24.69 25.73 22.06 0 0 0
12/10/2017
24.69
 5,500 25.30 28.80 24.63 0 0 0
11/10/2017
25.30
 0 22.67 25.30 25.30 0 0 0
10/10/2017
22.67
 5,500 26.04 29.41 22.36 0 0 0
09/10/2017
26.04
 0 26.04 26.04 26.04 0 0 0
06/10/2017
26.04
 0 26.04 26.04 26.04 0 0 0
05/10/2017
26.04
 0 25.73 26.04 26.04 0 0 0
04/10/2017
25.73
 2,400 26.34 27.57 25.73 0 0 0
03/10/2017
26.34
 0 26.34 26.34 26.34 0 0 0
02/10/2017
26.34
 2,000 26.96 26.96 26.34 0 0 0
29/09/2017
26.96
 0 26.96 26.96 26.96 0 0 0
28/09/2017
26.96
 1,000 27.26 27.26 26.96 0 0 0
27/09/2017
27.26
 100 23.89 27.26 27.26 0 0 0
26/09/2017
23.89
 3,400 22.49 25.92 23.40 0 0 0
25/09/2017
22.49
 2,500 27.57 27.57 22.49 0 0 0
22/09/2017
27.57
 3,200 30.94 30.94 26.34 0 0 0
21/09/2017
30.94
 3,500 36.39 36.39 30.94 0 0 0
20/09/2017
36.39
 100 31.68 36.39 36.39 0 0 0
19/09/2017
31.68
 0 31.68 31.68 31.68 0 0 0
18/09/2017
31.68
 0 31.68 31.68 31.68 0 0 0
15/09/2017
31.68
 100 27.57 31.68 31.68 0 0 0
14/09/2017
27.57
 3,400 28.80 28.80 27.57 0 0 0
13/09/2017
28.80
 100 28.80 28.80 28.80 0 0 0
12/09/2017
28.80
 1,700 29.41 29.41 28.80 0 0 0
11/09/2017
29.41
 1,000 30.02 30.02 29.41 0 0 0
08/09/2017
30.02
 4,900 30.02 30.02 30.02 0 0 0
07/09/2017
30.02
 8,900 28.80 30.02 28.80 0 0 0
06/09/2017
28.80
 0 28.80 28.80 28.80 0 0 0
05/09/2017
28.80
 0 28.80 28.80 28.80 0 0 0
01/09/2017
28.80
 3,000 29.04 29.04 28.80 0 0 0
31/08/2017
29.04
 0 28.80 29.04 29.04 0 0 0
30/08/2017
28.80
 1,600 28.18 32.41 28.80 0 0 0
29/08/2017
28.18
 3,600 28.18 28.18 28.18 0 0 0
28/08/2017
28.18
 1,200 27.57 28.18 28.18 0 0 0
25/08/2017
27.57
 0 27.57 27.57 27.57 0 0 0
24/08/2017
27.57
 0 27.57 27.57 27.57 0 0 0
23/08/2017
27.57
 0 27.57 27.57 27.57 0 0 0
22/08/2017
27.57
 0 27.57 27.57 27.57 0 0 0
21/08/2017
27.57
 0 27.57 27.57 27.57 0 0 0
18/08/2017
27.57
 0 27.57 27.57 27.57 0 0 0
17/08/2017
27.57
 1,400 30.02 30.02 27.57 0 0 0
16/08/2017
30.02
 0 30.02 30.02 30.02 0 0 0
15/08/2017
30.02
 1,000 30.63 30.63 30.02 0 0 0
14/08/2017
30.63
 0 30.63 30.63 30.63 0 0 0
11/08/2017
30.63
 0 30.63 30.63 30.63 0 0 0
10/08/2017
30.63
 0 30.63 30.63 30.63 0 0 0
09/08/2017
30.63
 0 30.63 30.63 30.63 0 0 0
08/08/2017
30.63
 0 30.63 30.63 30.63 0 0 0
07/08/2017
30.63
 0 30.63 30.63 30.63 0 0 0
04/08/2017
30.63
 0 30.63 30.63 30.63 0 0 0
03/08/2017
30.63
 0 30.63 30.63 30.63 0 0 0
02/08/2017
30.63
 0 30.63 30.63 30.63 0 0 0
01/08/2017
30.63
 0 30.63 30.63 30.63 0 0 0
31/07/2017
30.63
 0 30.63 30.63 30.63 0 0 0
28/07/2017
30.63
 0 30.63 30.63 30.63 0 0 0
27/07/2017
30.63
 0 30.63 30.63 30.63 0 0 0
26/07/2017: Cổ tức tiền mặt tỉ lệ: 20%
26/07/2017
30.63
 51,000 29.41 30.63 30.63 0 0 0
25/07/2017
29.41
 0 29.41 29.41 29.41 0 0 0
24/07/2017
29.41
 0 29.41 29.41 29.41 0 0 0
21/07/2017
29.41
 701,200 30.58 30.58 29.41 0 0 0
20/07/2017
30.58
 700 33.82 33.82 30.58 0 0 0
19/07/2017
33.82
 100 29.41 33.82 33.82 0 0 0
18/07/2017
29.41
 500 29.41 29.41 29.41 0 0 0
17/07/2017
29.41
 500 28.17 29.41 29.41 0 0 0
14/07/2017
28.17
 0 29.41 28.17 28.17 0 0 0
13/07/2017
29.41
 1,700 29.41 29.41 26.47 0 0 0
12/07/2017
29.41
 900 29.41 29.41 29.41 0 0 0
11/07/2017
29.41
 0 29.41 29.41 29.41 0 0 0
10/07/2017
29.41
 100 30.88 30.88 29.41 0 0 0
07/07/2017
30.88
 0 30.88 30.88 30.88 0 0 0
06/07/2017
30.88
 0 30.88 30.88 30.88 0 0 0
05/07/2017
30.88
 100 30.41 30.88 30.88 0 0 0
04/07/2017
30.41
 100 26.47 30.41 30.41 0 0 0
03/07/2017
26.47
 1,400 25.88 26.47 26.47 0 0 0
30/06/2017
25.88
 5,300 30.00 30.00 25.88 0 0 0
29/06/2017
30.00
 1,100 33.94 33.94 30.00 0 0 0
28/06/2017
33.94
 100 29.41 33.94 33.94 0 0 0
27/06/2017
29.41
 300 25.88 29.76 29.41 0 0 0
26/06/2017
25.88
 100 22.53 25.88 25.88 0 0 0
23/06/2017
22.53
 0 22.53 22.53 22.53 0 0 0
22/06/2017
22.53
 0 22.53 22.53 22.53 0 0 0
21/06/2017
22.53
 0 22.53 22.53 22.53 0 0 0
20/06/2017
22.53
 0 22.53 22.53 22.53 0 0 0
19/06/2017
22.53
 500 26.47 26.47 22.53 0 0 0
16/06/2017
26.47
 0 26.47 26.47 26.47 0 0 0
15/06/2017
26.47
 0 26.47 26.47 26.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |