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)
22/06/2022
29.62
 253,000 26.57 33.54 28.22 0 0 0
21/06/2022
26.57
 222,000 24.22 30.05 25.26 0 0 0
20/06/2022
24.22
 41,100 26.57 27.09 23.35 0 0 0
17/06/2022
26.57
 189,207 27.00 27.44 26.31 0 0 0
16/06/2022
27.00
 31,008 27.00 27.79 26.83 0 0 0
15/06/2022
27.00
 33,100 27.18 27.88 26.66 0 0 0
14/06/2022
27.18
 17,000 27.18 28.48 26.13 0 0 0
13/06/2022
27.18
 43,000 29.18 29.18 26.13 0 0 0
10/06/2022
29.18
 14,800 29.27 29.36 28.92 0 0 0
09/06/2022
29.27
 11,200 29.09 29.44 28.75 0 0 0
08/06/2022
29.09
 97,000 29.79 29.79 28.31 100 0 0.0
07/06/2022
29.79
 22,710 30.23 30.23 29.27 200 0 0.0
06/06/2022
30.23
 29,400 30.23 30.49 30.05 0 0 0
03/06/2022
30.23
 16,800 30.05 30.40 29.97 0 0 0
02/06/2022
30.05
 21,300 30.40 30.49 30.05 0 0 0
01/06/2022
30.40
 16,900 30.58 30.66 30.40 0 0 0
31/05/2022
30.58
 28,300 30.49 30.75 30.31 0 0 0
30/05/2022
30.49
 49,200 30.40 30.84 30.14 200 0 0.0
27/05/2022
30.40
 12,500 29.88 30.66 29.79 0 0 0
26/05/2022
29.88
 19,100 29.44 30.05 29.44 0 8,000 -0.3
25/05/2022
29.44
 50,000 29.62 30.05 29.01 100 10,000 -0.3
24/05/2022
29.62
 20,800 29.79 30.05 28.75 200 0 0.0
23/05/2022
29.79
 20,300 29.79 30.31 29.62 0 0 0
20/05/2022
29.79
 23,000 30.05 30.14 29.62 0 10,000 -0.3
19/05/2022
30.05
 38,400 30.05 30.92 29.44 0 0 0
18/05/2022
30.05
 55,500 30.14 30.49 29.62 0 0 0
17/05/2022
30.14
 59,000 29.18 33.10 28.75 200 0 0.0
16/05/2022
29.18
 64,400 27.88 33.45 28.92 200 0 0.0
13/05/2022
27.88
 98,700 29.18 33.01 27.79 200 0 0.0
12/05/2022
29.18
 140,100 30.58 30.58 27.88 600 0 0.0
11/05/2022
30.58
 42,400 31.53 31.53 30.31 300 0 0.0
10/05/2022
31.53
 132,200 31.62 31.62 29.62 200 0 0.0
09/05/2022
31.62
 51,800 33.01 33.54 31.62 0 0 0
06/05/2022
33.01
 53,300 33.54 33.62 32.67 0 0 0
05/05/2022
33.54
 35,300 34.41 34.41 33.54 0 0 0
04/05/2022
34.41
 59,300 33.54 34.50 33.54 0 0 0
29/04/2022
33.54
 40,400 32.93 34.23 33.10 0 0 0
28/04/2022
32.93
 39,600 33.28 33.71 32.93 0 0 0
27/04/2022
33.28
 31,900 32.58 33.54 31.79 0 0 0
26/04/2022
32.58
 49,900 32.75 32.75 30.84 100 0 0.0
25/04/2022
32.75
 103,200 34.84 34.84 31.79 300 0 0.0
22/04/2022
34.84
 70,200 34.84 35.37 33.10 500 0 0.0
21/04/2022
34.84
 145,000 35.11 35.45 32.23 2,700 0 0.1
20/04/2022
35.11
 88,100 36.32 36.59 34.93 1,000 0 0.0
19/04/2022
36.32
 290,100 39.55 39.90 35.71 0 0 0
18/04/2022
39.55
 136,900 40.94 40.94 39.29 0 0 0
15/04/2022
40.94
 137,300 43.12 43.38 40.59 0 0 0
14/04/2022
43.12
 40,000 44.08 44.08 43.12 0 0 0
13/04/2022
44.08
 94,900 44.51 44.51 43.03 0 0 0
12/04/2022
44.51
 62,100 45.30 45.30 44.43 0 0 0
08/04/2022
45.30
 47,200 46.26 46.26 45.21 0 0 0
07/04/2022
46.26
 168,000 44.77 47.13 45.21 0 0 0
06/04/2022
44.77
 101,200 44.86 46.17 44.51 0 0 0
05/04/2022
44.86
 33,000 44.77 44.95 44.60 0 0 0
04/04/2022
44.77
 43,200 44.51 45.21 44.43 0 0 0
01/04/2022
44.51
 23,100 44.43 44.69 44.43 0 0 0
31/03/2022
44.43
 35,800 44.60 44.69 44.34 0 0 0
30/03/2022
44.60
 36,900 45.04 45.04 44.51 0 0 0
29/03/2022
45.04
 25,200 44.34 45.30 44.60 0 0 0
28/03/2022
44.34
 139,900 45.21 45.30 44.16 0 0 0
25/03/2022
45.21
 47,900 45.56 45.91 45.21 0 0 0
24/03/2022
45.56
 47,800 45.38 45.65 45.30 0 0 0
23/03/2022
45.38
 58,400 46.08 46.17 45.38 0 0 0
22/03/2022
46.08
 32,300 45.73 46.43 45.73 0 0 0
21/03/2022
45.73
 59,200 45.47 46.34 45.30 0 0 0
18/03/2022
45.47
 54,910 46.52 46.52 45.38 0 0 0
17/03/2022
46.52
 36,100 46.34 47.04 46.26 0 0 0
16/03/2022
46.34
 43,000 46.17 46.95 46.17 0 0 0
15/03/2022
46.17
 78,100 45.21 47.04 45.04 0 0 0
14/03/2022
45.21
 54,100 46.17 46.60 45.04 0 0 0
11/03/2022
46.17
 213,008 45.21 47.04 44.86 0 0 0
10/03/2022
45.21
 111,800 44.95 45.73 44.60 0 0 0
09/03/2022
44.95
 38,200 44.86 44.95 44.25 0 0 0
08/03/2022
44.86
 45,700 45.12 45.73 44.43 0 0 0
07/03/2022
45.12
 53,100 45.56 45.56 44.43 0 0 0
04/03/2022
45.56
 49,810 45.30 46.17 45.21 0 0 0
03/03/2022
45.30
 89,600 44.95 45.30 44.25 0 0 0
02/03/2022
44.95
 27,840 45.21 45.30 44.60 0 0 0
01/03/2022
45.21
 26,325 45.38 45.73 45.04 0 0 0
28/02/2022
45.38
 61,405 44.43 45.56 43.64 0 0 0
25/02/2022
44.43
 42,700 44.25 44.60 43.55 0 0 0
24/02/2022
44.25
 116,700 44.69 44.69 43.55 0 0 0
23/02/2022
44.69
 61,300 44.77 44.95 44.60 0 13,500 -0.7
22/02/2022
44.77
 60,700 45.47 45.47 44.25 0 0 0
21/02/2022
45.47
 36,900 44.86 45.56 44.95 0 0 0
18/02/2022
44.86
 53,200 44.86 45.30 44.69 0 0 0
17/02/2022
44.86
 35,010 45.04 46.08 44.69 100 0 0.0
16/02/2022
45.04
 16,500 44.86 45.73 44.86 0 0 0
15/02/2022
44.86
 31,700 44.69 44.86 44.43 0 0 0
14/02/2022
44.69
 58,470 44.95 47.04 44.43 0 0 0
11/02/2022
44.95
 28,750 44.86 45.38 44.95 0 0 0
10/02/2022
44.86
 28,600 45.47 45.73 44.69 100 0 0.0
09/02/2022
45.47
 26,305 45.21 45.56 44.43 0 0 0
08/02/2022
45.21
 41,200 44.08 45.21 44.25 0 0 0
07/02/2022
44.08
 17,500 42.86 44.43 42.94 0 0 0
28/01/2022
42.86
 40,200 42.94 43.12 42.25 0 0 0
27/01/2022
42.94
 40,600 42.68 43.55 42.25 0 0 0
26/01/2022
42.68
 41,300 43.64 44.34 42.68 0 0 0
25/01/2022
43.64
 54,900 42.86 47.04 42.68 0 0 0
24/01/2022
42.86
 149,600 46.69 46.69 42.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |