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) 		-0.85 -2.09% 1,910,200 0 0
39
42.17
39.70
2 tháng
(2024-11-15) 		2.02 5.35% 3,308,705 0 0
36.73
42.17
39.70
3 tháng
(2024-10-16) 		0.78 1.99% 6,037,793 -400 -0.0
36.73
42.17
39.70
6 tháng
(2024-07-18) 		6.88 20.97% 14,298,537 -1,000 -0.0
31.48
42.17
39.70
12 tháng
(2024-01-22) 		5.60 16.41% 23,308,582 -1,200 -0.0
28.81
42.17
39.70
24 tháng
(2023-01-27) 		12.52 46.06% 70,285,125 -2,200 -0.1
24.63
42.17
39.70
36 tháng
(2022-02-07) 		-2.35 -5.59% 86,239,396 -42,400 -1.7
20.41
44.38
39.70
60 tháng
(2020-02-10) 		15.65 65.11% 99,551,021 24,800 1.6
20.41
50.69
39.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2024
34.34
 176,101 35.87 36.06 34.06 0 0 0
22/08/2024
35.30
 280,149 34.54 36.44 34.54 0 0 0
21/08/2024
34.54
 271,028 33.49 35.49 33.49 0 0 0
20/08/2024
33.39
 38,400 33.20 33.49 33.10 0 0 0
19/08/2024
33.20
 25,201 33.39 33.39 32.91 0 0 0
16/08/2024
33.39
 52,900 33.10 33.39 32.63 0 0 0
15/08/2024
32.72
 59,300 32.44 32.91 31.01 0 0 0
14/08/2024
32.82
 19,112 33.30 33.30 32.63 0 0 0
13/08/2024
33.01
 18,900 33.39 33.39 32.82 0 0 0
12/08/2024
32.91
 20,800 32.82 32.91 32.72 0 0 0
09/08/2024
32.82
 24,930 32.63 33.10 32.63 0 0 0
08/08/2024
32.82
 42,010 31.96 32.91 31.96 0 0 0
07/08/2024
32.06
 27,323 31.96 32.25 31.86 0 0 0
06/08/2024
32.15
 63,407 32.06 32.25 31.48 0 0 0
05/08/2024
31.48
 116,880 32.82 33.01 31.39 0 0 0
02/08/2024
32.91
 47,518 32.91 32.91 32.34 0 0 0
01/08/2024
32.82
 102,700 33.58 33.58 32.53 0 0 0
31/07/2024
33.49
 54,400 33.49 34.06 33.49 0 0 0
30/07/2024
33.49
 43,900 33.87 33.96 33.49 0 0 0
29/07/2024
33.87
 87,101 33.96 34.44 33.68 0 0 0
26/07/2024
33.58
 30,500 33.30 33.58 33.30 0 0 0
25/07/2024
33.30
 29,611 33.20 33.49 32.91 0 0 0
24/07/2024
33.49
 49,648 33.20 33.49 33.01 0 0 0
23/07/2024
33.20
 116,462 33.39 33.96 32.82 0 0 0
22/07/2024
33.01
 78,500 33.58 33.77 32.91 0 0 0
19/07/2024
33.58
 114,765 32.53 33.77 32.25 0 0 0
18/07/2024
32.82
 127,330 32.91 33.01 32.15 0 0 0
17/07/2024
32.63
 118,166 33.58 33.58 32.53 0 0 0
16/07/2024
33.49
 138,000 33.49 33.87 33.30 0 0 0
15/07/2024
33.49
 67,200 33.49 33.96 33.39 0 0 0
12/07/2024
33.58
 37,907 34.15 34.15 33.30 0 0 0
11/07/2024
33.77
 29,901 33.96 34.34 33.77 0 0 0
10/07/2024
34.06
 111,909 33.39 34.25 33.30 0 0 0
09/07/2024
33.30
 98,011 33.20 33.39 33.01 0 0 0
08/07/2024
33.10
 37,920 33.39 33.49 33.10 0 0 0
05/07/2024
33.39
 93,300 33.87 33.87 33.10 0 0 0
04/07/2024
33.58
 65,701 33.58 33.96 33.39 0 0 0
03/07/2024
33.77
 52,300 33.58 34.34 33.39 0 0 0
02/07/2024
33.39
 43,400 32.91 33.68 32.91 0 0 0
01/07/2024
33.20
 18,600 33.77 33.77 32.91 0 0 0
28/06/2024
33.01
 81,800 33.10 33.30 32.72 0 0 0
27/06/2024
33.30
 133,900 33.58 33.58 32.91 0 0 0
26/06/2024
33.58
 215,702 34.15 34.44 33.01 0 0 0
25/06/2024
34.25
 131,532 34.82 35.39 33.58 0 0 0
24/06/2024
34.82
 351,501 37.21 37.21 34.63 0 0 0
21/06/2024
37.02
 297,858 37.21 37.59 36.44 0 0 0
20/06/2024
36.54
 363,051 35.20 40.16 34.54 0 100 -0.0
19/06/2024
34.92
 86,400 35.11 35.49 34.54 0 0 0
18/06/2024
34.73
 102,799 33.68 35.30 33.68 0 0 0
17/06/2024
33.77
 30,601 33.87 34.06 33.58 0 0 0
14/06/2024
33.77
 72,218 34.15 34.82 33.77 0 0 0
13/06/2024
34.06
 85,230 34.73 34.73 33.96 0 0 0
12/06/2024
34.54
 120,809 35.30 35.30 34.44 0 0 0
11/06/2024
35.39
 145,192 35.78 35.78 34.82 0 0 0
10/06/2024
35.30
 146,915 35.39 36.25 35.01 0 0 0
07/06/2024
35.11
 38,154 35.78 35.78 34.92 0 0 0
06/06/2024
35.39
 145,167 34.82 35.78 34.82 0 0 0
05/06/2024
34.54
 92,003 34.82 35.20 34.44 0 0 0
04/06/2024
34.73
 196,610 34.25 34.82 34.25 0 0 0
03/06/2024
33.87
 255,061 31.77 34.34 31.77 0 0 0
31/05/2024
31.58
 24,300 31.67 31.67 31.29 0 0 0
30/05/2024
31.77
 61,000 31.96 31.96 31.48 0 0 0
29/05/2024
32.06
 27,511 32.25 32.44 31.77 0 0 0
28/05/2024
32.15
 26,702 32.06 32.25 31.67 0 0 0
27/05/2024: Cổ tức tiền mặt tỉ lệ: 9%
27/05/2024
32.25
 26,003 31.96 32.34 31.86 0 100 -0.0
24/05/2024
32.25
 109,600 32.34 32.34 31.69 0 0 0
23/05/2024
32.43
 28,700 32.15 32.71 32.15 0 0 0
22/05/2024
32.25
 50,700 32.34 32.52 32.15 0 0 0
21/05/2024
32.25
 18,320 32.71 32.71 32.06 0 0 0
20/05/2024
32.34
 50,915 32.34 32.52 32.15 0 0 0
17/05/2024
32.15
 49,635 32.34 32.34 31.60 0 0 0
16/05/2024
32.15
 40,422 32.52 32.71 32.15 0 0 0
15/05/2024
32.25
 56,200 32.52 32.71 32.06 0 0 0
14/05/2024
32.34
 43,903 33.27 33.27 32.15 0 0 0
13/05/2024
32.99
 119,800 32.99 33.45 32.52 0 0 0
10/05/2024
32.71
 170,122 31.78 32.99 31.78 0 0 0
09/05/2024
31.78
 69,401 31.60 31.97 31.60 0 0 0
08/05/2024
31.22
 34,608 30.85 31.60 30.76 0 0 0
07/05/2024
30.85
 19,202 30.85 30.95 30.76 0 0 0
06/05/2024
30.85
 31,400 31.04 31.04 30.57 0 0 0
03/05/2024
31.13
 24,329 31.13 31.22 30.85 0 0 0
02/05/2024
31.22
 30,412 30.85 31.41 30.85 0 0 0
26/04/2024
30.85
 20,200 30.85 31.22 30.85 0 0 0
25/04/2024
31.13
 60,270 31.87 31.87 30.85 0 0 0
24/04/2024
30.20
 116,500 31.04 32.52 31.04 0 0 0
23/04/2024
30.20
 14,601 30.76 30.76 30.02 0 0 0
22/04/2024
30.67
 55,905 30.02 31.13 30.02 0 0 0
19/04/2024
29.64
 54,106 28.81 30.20 28.81 0 0 0
17/04/2024
28.81
 179,701 30.02 30.02 27.88 0 0 0
16/04/2024
30.11
 63,700 29.74 30.20 29.46 0 0 0
15/04/2024
29.92
 76,242 31.04 31.13 29.74 0 0 0
12/04/2024
31.13
 38,200 31.13 31.32 30.95 0 0 0
11/04/2024
31.13
 17,347 31.13 31.22 31.04 0 0 0
10/04/2024
31.22
 16,300 31.22 31.41 31.13 0 0 0
09/04/2024
31.41
 12,834 31.22 31.41 31.13 0 0 0
08/04/2024
31.22
 27,803 31.13 31.32 31.13 0 0 0
05/04/2024
31.22
 73,503 31.41 31.50 31.22 0 0 0
04/04/2024
31.32
 87,800 31.60 31.60 31.32 0 0 0
03/04/2024
31.69
 27,410 31.97 31.97 31.60 0 0 0
02/04/2024
31.97
 72,307 31.69 31.97 31.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |