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

40
-0.50
(-1.23%)
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)
21/01/2022
46.69
 48,600 47.04 47.13 46.26 0 0 0
20/01/2022
47.04
 47,800 46.60 47.91 46.34 0 0 0
19/01/2022
46.60
 36,300 45.30 46.60 45.56 0 0 0
18/01/2022
45.30
 100,400 46.08 46.60 44.86 0 0 0
17/01/2022
46.08
 223,400 49.65 50.09 45.30 0 0 0
14/01/2022
49.65
 169,600 49.91 50.61 43.64 0 0 0
13/01/2022
49.91
 175,701 53.14 54.01 49.65 2,000 0 0.1
12/01/2022
53.14
 480,300 48.52 54.01 48.35 3,800 0 0.2
11/01/2022
48.52
 170,500 49.22 50.35 47.04 0 0 0
10/01/2022
49.22
 370,434 48.61 50.96 48.43 0 0 0
07/01/2022
48.61
 96,500 48.69 49.48 48.52 7,700 0 0.4
06/01/2022
48.69
 191,002 48.35 49.22 47.65 0 0 0
05/01/2022
48.35
 360,800 46.52 49.13 46.95 0 0 0
04/01/2022
46.52
 96,100 47.21 47.91 45.73 0 0 0
31/12/2021
47.21
 52,300 47.82 47.82 46.60 0 0 0
30/12/2021
47.82
 33,000 48.17 48.69 47.13 0 0 0
29/12/2021
48.17
 78,200 48.35 49.30 47.91 0 0 0
28/12/2021
48.35
 126,700 46.95 48.43 46.43 0 0 0
27/12/2021
46.95
 152,300 45.21 47.82 44.86 0 0 0
24/12/2021
45.21
 48,900 45.47 45.65 44.60 0 0 0
23/12/2021
45.47
 104,900 46.34 46.43 44.43 0 6,300 -0.3
22/12/2021
46.34
 59,400 47.04 47.82 46.34 0 0 0
21/12/2021
47.04
 30,500 47.04 47.91 46.43 0 0 0
20/12/2021
47.04
 52,500 46.34 47.91 46.08 0 0 0
17/12/2021
46.34
 71,100 46.86 46.86 46.17 0 0 0
16/12/2021
46.86
 137,500 48.26 48.26 46.17 0 0 0
15/12/2021
48.26
 229,400 48.00 48.69 47.04 0 0 0
14/12/2021
48.00
 105,925 48.52 50.09 47.47 0 0 0
13/12/2021
48.52
 178,960 46.34 49.04 45.56 24,300 800 1.3
10/12/2021
46.34
 41,200 46.86 46.86 45.12 0 0 0
09/12/2021
46.86
 50,510 46.17 47.04 45.65 0 0 0
08/12/2021
46.17
 101,200 44.86 47.91 44.43 0 0 0
07/12/2021
44.86
 47,500 44.34 45.30 43.73 0 0 0
06/12/2021
44.34
 116,500 44.08 44.43 43.47 32,000 0 1.6
03/12/2021
44.08
 73,900 45.56 46.43 43.99 0 0 0
02/12/2021
45.56
 116,530 45.30 46.60 44.43 0 0 0
01/12/2021
45.30
 88,100 46.60 46.60 43.55 800 0 0.0
30/11/2021
46.60
 187,145 43.38 47.82 43.12 0 0 0
29/11/2021
43.38
 139,300 42.25 43.99 40.07 0 600 -0.0
26/11/2021
42.25
 28,100 42.68 42.77 41.38 0 0 0
25/11/2021
42.68
 60,806 42.94 43.55 41.99 0 0 0
24/11/2021
42.94
 279,600 39.63 43.12 39.63 0 0 0
23/11/2021
39.63
 137,000 39.20 39.81 39.20 0 0 0
22/11/2021
39.20
 68,800 41.20 41.20 39.20 0 0 0
19/11/2021
41.20
 17,900 41.55 41.55 40.59 0 0 0
18/11/2021
41.55
 38,600 41.73 41.73 40.77 0 0 0
17/11/2021
41.73
 191,600 40.85 41.73 40.33 0 0 0
16/11/2021
40.85
 24,800 41.20 41.20 40.16 0 0 0
15/11/2021
41.20
 34,100 41.38 42.25 40.85 0 0 0
12/11/2021
41.38
 24,200 41.38 41.46 40.33 0 0 0
11/11/2021
41.38
 36,300 42.07 42.25 41.38 0 0 0
10/11/2021
42.07
 37,700 42.51 42.51 41.90 0 6,700 -0.3
09/11/2021
42.51
 42,800 42.68 43.12 42.16 0 5,000 -0.2
08/11/2021
42.68
 93,300 41.38 47.04 41.29 0 0 0
05/11/2021
41.38
 28,300 41.46 47.47 35.54 0 0 0
04/11/2021
41.46
 28,000 41.29 41.81 41.03 0 0 0
03/11/2021
41.29
 99,400 42.68 42.94 40.94 0 0 0
02/11/2021
42.68
 57,800 41.55 43.12 41.46 0 1,100 -0.1
01/11/2021
41.55
 65,600 42.16 42.25 41.38 0 0 0
29/10/2021
42.16
 72,900 41.73 43.03 41.81 0 600 -0.0
28/10/2021
41.73
 74,700 40.16 43.55 39.20 0 0 0
27/10/2021
40.16
 68,700 38.76 40.24 38.76 0 0 0
26/10/2021
38.76
 14,400 38.85 38.85 38.33 0 0 0
25/10/2021
38.85
 33,600 37.98 39.20 37.98 0 0 0
22/10/2021
37.98
 20,500 37.89 37.98 37.46 0 0 0
21/10/2021
37.89
 36,800 38.33 38.33 37.46 0 0 0
20/10/2021
38.33
 22,800 38.33 38.68 38.15 0 0 0
19/10/2021
38.33
 13,600 38.76 38.76 38.33 0 0 0
18/10/2021
38.76
 37,900 37.89 39.11 37.72 0 0 0
15/10/2021
37.89
 88,000 38.33 38.33 37.28 0 0 0
14/10/2021
38.33
 110,700 39.03 39.20 38.15 0 0 0
13/10/2021
39.03
 45,100 39.20 39.20 38.33 0 0 0
12/10/2021
39.20
 23,200 39.63 39.90 39.20 0 0 0
11/10/2021
39.63
 47,100 39.46 39.72 39.20 0 0 0
08/10/2021
39.46
 13,300 39.63 39.72 39.29 0 0 0
07/10/2021
39.63
 23,100 39.55 40.07 39.55 0 0 0
06/10/2021
39.55
 10,000 39.29 39.55 39.20 0 0 0
05/10/2021
39.29
 54,900 39.29 39.29 38.94 0 0 0
04/10/2021
39.29
 31,020 38.85 39.98 38.33 0 0 0
01/10/2021
38.85
 12,200 38.59 39.11 38.68 0 0 0
30/09/2021
38.59
 58,518 38.15 39.20 38.42 0 0 0
29/09/2021
38.15
 16,020 38.68 39.11 38.15 0 0 0
28/09/2021
38.68
 22,000 38.33 38.68 37.89 0 0 0
27/09/2021
38.33
 13,900 39.11 39.11 38.33 0 0 0
24/09/2021
39.11
 27,200 39.20 39.29 38.42 0 0 0
23/09/2021
39.20
 47,800 39.72 39.98 38.76 0 0 0
22/09/2021
39.72
 39,200 38.85 39.72 38.50 0 0 0
21/09/2021
38.85
 26,500 39.20 39.20 38.24 0 0 0
20/09/2021
39.20
 19,600 39.98 39.98 39.20 0 0 0
17/09/2021
39.98
 13,100 40.16 40.16 39.55 0 0 0
16/09/2021
40.16
 18,800 39.72 40.16 39.37 0 0 0
15/09/2021
39.72
 32,500 39.63 40.94 39.20 0 0 0
14/09/2021
39.63
 9,500 39.72 39.72 39.20 0 0 0
13/09/2021
39.72
 24,500 39.90 39.90 38.76 1,800 0 0.1
10/09/2021
39.90
 36,240 40.68 40.68 39.20 1,300 0 0.1
09/09/2021
40.68
 8,700 39.98 41.38 40.16 700 0 0.0
08/09/2021
39.98
 25,910 40.07 40.85 39.37 9,000 0 0.4
07/09/2021
40.07
 19,940 41.90 42.25 40.07 0 0 0
06/09/2021
41.90
 49,200 41.55 42.42 41.38 0 0 0
01/09/2021
41.55
 53,800 40.85 41.73 40.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |