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

39.50
-1
(-2.47%)
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
(2024-10-15) 		0.30 0.74% 2,797,400 -400 -0.0
39.20
41.40
40.70
2 tháng
(2024-09-16) 		0.70 1.75% 5,012,100 -600 -0.0
38.80
41.40
40.70
3 tháng
(2024-08-16) 		5.70 16.29% 9,680,200 -1,200 -0.0
34.80
41.40
40.70
6 tháng
(2024-05-20) 		6.80 20.07% 15,382,300 -1,400 -0.1
33
41.40
40.70
12 tháng
(2023-11-20) 		8.89 27.95% 22,796,400 -1,400 -0.1
30.20
41.40
40.70
24 tháng
(2022-11-25) 		11.47 39.25% 73,700,545 -2,400 -0.1
21.39
41.40
40.70
36 tháng
(2021-11-30) 		-5.90 -12.67% 88,070,506 20,900 1.7
21.39
53.14
40.70
60 tháng
(2019-12-11) 		17.38 74.55% 96,310,024 24,600 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)
14/11/2022
27.57
 500 28.49 28.49 27.57 0 0 0
11/11/2022
28.49
 53,751 28.49 28.49 23.70 0 0 0
10/11/2022
28.49
 140,432 28.68 28.68 25.82 0 0 0
09/11/2022
28.68
 500 28.12 28.68 28.68 0 0 0
08/11/2022
28.12
 5,600 28.12 28.12 26.74 0 0 0
07/11/2022
28.12
 9,000 30.43 30.43 27.20 0 0 0
04/11/2022
30.43
 12,000 29.41 30.43 27.38 0 0 0
03/11/2022
29.41
 32,200 30.24 30.24 27.66 0 0 0
02/11/2022
30.24
 2,000 29.04 30.24 28.40 0 0 0
01/11/2022
29.04
 1,200 28.58 30.24 29.04 0 0 0
31/10/2022
28.58
 7,000 29.87 29.87 28.58 0 0 0
28/10/2022
29.87
 7,300 30.43 30.43 28.58 0 0 0
27/10/2022
30.43
 300 30.80 30.80 28.77 0 0 0
26/10/2022
30.80
 4,700 31.07 31.07 28.58 0 0 0
25/10/2022
31.07
 6,900 29.04 31.07 28.31 0 0 0
24/10/2022
29.04
 3,900 29.87 29.87 28.77 0 0 0
21/10/2022
29.87
 16,400 31.81 31.81 29.60 0 5,600 -0.2
20/10/2022
31.81
 1,401 31.90 31.90 31.81 0 0 0
19/10/2022
31.90
 444,700 30.61 32.18 30.80 0 0 0
18/10/2022
30.61
 4,500 30.43 31.35 30.43 0 0 0
17/10/2022
30.43
 9,715 32.46 32.46 30.43 0 0 0
14/10/2022
32.46
 80,401 29.51 32.46 28.58 0 0 0
13/10/2022
29.51
 800 29.51 29.51 29.51 0 0 0
12/10/2022
29.51
 2,900 29.23 29.69 28.77 0 0 0
11/10/2022
29.23
 5,600 29.97 29.97 29.23 0 0 0
10/10/2022
29.97
 12,900 30.98 31.07 29.32 0 0 0
07/10/2022
30.98
 6,000 32.27 32.27 30.43 0 0 0
06/10/2022
32.27
 42,800 31.53 32.27 29.04 0 0 0
05/10/2022
31.53
 14,300 30.61 31.53 27.66 0 0 0
04/10/2022
30.61
 5,801 30.70 30.80 30.61 0 0 0
03/10/2022
30.70
 7,500 31.44 31.44 30.61 0 0 0
30/09/2022
31.44
 15,300 32.46 32.46 30.43 0 0 0
29/09/2022
32.46
 31,506 32.46 32.46 31.90 0 0 0
28/09/2022
32.46
 39,000 31.44 32.46 30.43 0 0 0
27/09/2022
31.44
 1,300 31.72 31.72 31.35 0 0 0
26/09/2022
31.72
 10,000 31.72 31.72 31.35 0 0 0
23/09/2022
31.72
 3,600 32.18 32.18 31.72 0 0 0
22/09/2022
32.18
 1,800 32.46 32.46 31.44 0 0 0
21/09/2022
32.46
 44,200 32.46 32.46 31.35 0 0 0
20/09/2022
32.46
 28,300 32.46 32.46 31.35 0 0 0
19/09/2022
32.46
 47,302 31.81 32.46 30.89 0 0 0
16/09/2022
31.81
 6,000 31.63 31.81 31.35 0 0 0
15/09/2022
31.63
 900 31.63 31.72 31.53 0 0 0
14/09/2022
31.63
 3,100 32.27 32.27 31.35 0 0 0
13/09/2022
32.27
 0 32.46 32.27 32.46 0 0 0
12/09/2022
32.46
 16,202 32.46 32.46 31.81 0 100 -0.0
09/09/2022
32.46
 20,900 32.27 32.46 29.69 0 0 0
08/09/2022
32.27
 2,300 32.46 32.46 31.35 0 0 0
07/09/2022
32.46
 9,700 32.46 32.46 31.53 0 100 -0.0
06/09/2022
32.46
 5,450 32.55 32.55 31.72 0 0 0
05/09/2022
32.55
 5,500 32.27 32.55 31.16 0 0 0
31/08/2022
32.27
 6,900 32.73 32.73 31.63 0 0 0
30/08/2022
32.73
 6,800 32.64 32.73 31.35 0 0 0
29/08/2022
32.64
 20,700 32.73 32.73 31.35 0 0 0
26/08/2022
32.73
 11,200 32.73 32.73 31.81 0 0 0
25/08/2022
32.73
 22,800 32.46 32.73 31.81 0 0 0
24/08/2022: Cổ tức tiền mặt tỉ lệ: 20%
24/08/2022
32.46
 9,200 31.53 32.82 31.90 0 0 0
23/08/2022
31.53
 14,240 32.06 32.06 31.53 0 0 0
22/08/2022
32.06
 5,300 31.45 32.06 31.36 0 0 0
19/08/2022
31.45
 16,757 31.79 31.88 31.36 0 0 0
18/08/2022
31.79
 9,500 31.71 32.14 31.79 0 0 0
17/08/2022
31.71
 3,402 32.23 32.40 31.71 0 0 0
16/08/2022
32.23
 9,100 32.23 32.93 32.23 0 0 0
15/08/2022
32.23
 18,200 32.14 32.23 31.88 0 0 0
12/08/2022
32.14
 2,300 32.23 32.32 32.14 0 0 0
11/08/2022
32.23
 11,200 32.23 32.67 32.23 0 0 0
10/08/2022
32.23
 12,000 33.10 33.10 32.23 0 0 0
09/08/2022
33.10
 5,120 32.67 33.10 32.67 0 0 0
08/08/2022
32.67
 54,100 32.67 32.93 32.67 0 0 0
05/08/2022
32.67
 9,350 33.10 33.10 32.67 0 100 -0.0
04/08/2022
33.10
 13,300 31.71 33.10 31.79 0 0 0
03/08/2022
31.71
 18,800 31.19 32.06 30.92 0 100 -0.0
02/08/2022
31.19
 13,300 31.01 31.27 30.84 0 0 0
01/08/2022
31.01
 7,600 30.92 31.36 30.92 0 100 -0.0
29/07/2022
30.92
 168,900 30.92 30.92 30.49 0 100 -0.0
28/07/2022
30.92
 18,300 30.66 30.92 29.97 0 100 -0.0
27/07/2022
30.66
 9,300 30.66 30.66 30.49 0 200 -0.0
26/07/2022
30.66
 4,200 30.66 30.66 30.31 0 500 -0.0
25/07/2022
30.66
 28,479 30.66 30.66 29.70 0 0 0
22/07/2022
30.66
 8,500 30.66 30.66 29.97 0 0 0
21/07/2022
30.66
 18,300 30.58 30.66 29.88 0 0 0
20/07/2022
30.58
 51,600 30.66 30.84 30.40 0 0 0
19/07/2022
30.66
 17,500 30.58 30.66 29.79 0 0 0
18/07/2022
30.58
 11,100 30.66 30.66 30.14 0 0 0
15/07/2022
30.66
 11,200 30.66 30.66 29.62 0 0 0
14/07/2022
30.66
 9,500 30.66 30.66 29.62 0 0 0
13/07/2022
30.66
 26,600 30.66 30.66 29.44 0 0 0
12/07/2022
30.66
 10,900 30.92 30.92 29.27 0 0 0
11/07/2022
30.92
 18,700 30.75 30.92 29.27 0 0 0
08/07/2022
30.75
 28,000 30.66 32.23 28.75 0 0 0
07/07/2022
30.66
 7,504 30.92 30.92 29.18 0 0 0
06/07/2022
30.92
 25,100 30.49 30.92 29.18 0 0 0
05/07/2022
30.49
 9,400 29.44 30.66 29.44 0 0 0
04/07/2022
29.44
 1,600 30.66 30.66 29.44 1,000 0 0.0
01/07/2022
30.66
 400 31.36 31.36 30.49 0 0 0
30/06/2022
31.36
 9,500 31.36 31.36 29.27 0 0 0
29/06/2022
31.36
 47,100 29.44 35.89 30.14 0 0 0
28/06/2022
29.44
 31,500 31.79 31.79 29.36 0 0 0
27/06/2022
31.79
 24,100 30.31 31.79 29.09 0 0 0
24/06/2022
30.31
 102,700 29.62 35.71 29.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |