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

34.70
0.20
(0.58%)
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
(2024-04-22) 		1.60 4.85% 956,700 0 0
32.50
35.50
34.80
2 tháng
(2024-03-21) 		0 0% 1,994,000 0 0
31
35.50
34.80
3 tháng
(2024-02-20) 		-1.80 -4.95% 3,485,800 0 0
31
36.40
34.80
6 tháng
(2023-11-22) 		1.56 4.73% 7,344,600 0 0
31
36.90
34.80
12 tháng
(2023-05-26) 		7.34 26.92% 35,615,766 -1,000 -0.0
27.26
41.56
34.80
24 tháng
(2022-05-31) 		3.21 10.23% 62,617,466 -6,700 -0.2
21.96
41.56
34.80
36 tháng
(2021-06-07) 		0 0.01% 77,622,277 -92,300 -3.0
21.96
54.55
34.80
60 tháng
(2019-06-17) 		8.26 31.36% 81,084,724 26,000 1.6
21.96
54.55
34.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
34.60
0
 49,600 34.80 34.80 34 0 0 0
#2 16/05/2024
34.60
-0.10
 40,400 35 35.20 34.60 0 0 0
#3 15/05/2024
34.70
-0.10
 56,200 35 35.20 34.50 0 0 0
#4 14/05/2024
34.80
-0.70
 43,900 35.80 35.80 34.60 0 0 0
#5 13/05/2024
35.50
0.30
 119,800 35.50 36 35 0 0 0
#6 10/05/2024
35.20
1
 170,100 34.20 35.50 34.20 0 0 0
#7 09/05/2024
34.20
0.60
 69,400 34 34.40 34 0 0 0
#8 08/05/2024
33.60
0.40
 34,600 33.20 34 33.10 0 0 0
#9 07/05/2024
33.20
0
 19,200 33.20 33.30 33.10 0 0 0
#10 06/05/2024
33.20
-0.30
 31,400 33.40 33.40 32.90 0 0 0
#11 03/05/2024
33.50
-0.10
 24,300 33.50 33.60 33.20 0 0 0
#12 02/05/2024
33.60
0.40
 30,400 33.20 33.80 33.20 0 0 0
#13 26/04/2024
33.20
-0.30
 20,200 33.20 33.60 33.20 0 0 0
#14 25/04/2024
33.50
-0.60
 60,200 34.30 34.30 33.20 0 0 0
#15 24/04/2024
34.10
1.60
 116,500 33.40 35 33.40 0 0 0
#16 23/04/2024
32.50
-0.50
 14,600 33.10 33.10 32.30 0 0 0
#17 22/04/2024
33
1.10
 55,900 32.30 33.50 32.30 0 0 0
#18 19/04/2024
31.90
0.90
 54,100 31 32.50 31 0 0 0
#19 17/04/2024
31
-1.40
 179,700 32.30 32.30 30 0 0 0
#20 16/04/2024
32.40
0.20
 63,700 32 32.50 31.70 0 0 0
#21 15/04/2024
32.20
-1.30
 76,200 33.40 33.50 32 0 0 0
#22 12/04/2024
33.50
0
 38,200 33.50 33.70 33.30 0 0 0
#23 11/04/2024
33.50
-0.10
 17,300 33.50 33.60 33.40 0 0 0
#24 10/04/2024
33.60
-0.20
 16,300 33.60 33.80 33.50 0 0 0
#25 09/04/2024
33.80
0.20
 12,800 33.60 33.80 33.50 0 0 0
#26 08/04/2024
33.60
0
 27,800 33.50 33.70 33.50 0 0 0
#27 05/04/2024
33.60
-0.10
 73,500 33.80 33.90 33.60 0 0 0
#28 04/04/2024
33.70
-0.40
 87,800 34 34 33.70 0 0 0
#29 03/04/2024
34.10
-0.30
 27,400 34.40 34.40 34 0 0 0
#30 02/04/2024
34.40
0.10
 72,300 34.10 34.40 34 0 0 0
#31 01/04/2024
34.30
0
 55,800 34.30 34.40 34.20 0 0 0
#32 29/03/2024
34.30
-0.30
 31,700 34.80 34.80 34.30 0 0 0
#33 28/03/2024
34.60
0.10
 32,100 34.60 34.60 34.30 0 0 0
#34 27/03/2024
34.50
0
 36,900 34.50 34.90 34.40 0 0 0
#35 26/03/2024
34.50
-0.10
 25,400 34.90 34.90 34.40 0 0 0
#36 25/03/2024
34.60
0
 61,700 34.60 34.90 34.40 0 0 0
#37 22/03/2024
34.60
0
 23,800 34.60 35 34.50 0 0 0
#38 21/03/2024
34.60
0.20
 22,800 34.40 34.90 34.40 0 0 0
#39 20/03/2024
34.40
0.50
 46,400 33.90 34.40 33.70 0 0 0
#40 19/03/2024
33.90
-0.40
 39,000 34.30 34.30 33.90 0 0 0
#41 18/03/2024
34.30
-0.50
 98,500 34.80 35 33.90 0 0 0
#42 15/03/2024
34.80
0.10
 62,400 34.70 35.30 34.40 0 0 0
#43 14/03/2024
34.70
-0.40
 37,700 35.10 35.40 34.70 0 0 0
#44 13/03/2024
35.10
0.50
 63,500 34.60 35.20 34.20 0 0 0
#45 12/03/2024
34.60
0.10
 57,200 34.50 34.90 34.30 0 0 0
#46 11/03/2024
34.50
-0.70
 60,300 35.20 35.20 34.50 0 0 0
#47 08/03/2024
35.20
-0.10
 72,300 35.30 35.30 35 0 0 0
#48 07/03/2024
35.30
-0.30
 70,600 35.60 35.60 35.10 0 0 0
#49 06/03/2024
35.60
-0.10
 72,500 35.70 35.80 35.40 0 0 0
#50 05/03/2024
35.70
-0.10
 42,000 35.80 35.80 35.40 0 0 0
#51 04/03/2024
35.80
0.40
 132,900 35.40 35.90 35.50 0 0 0
#52 01/03/2024
35.40
-0.10
 81,600 35.50 36 35.10 0 0 0
#53 29/02/2024
35.50
-0.20
 64,300 35.70 35.70 35.30 0 0 0
#54 28/02/2024
35.70
0
 51,500 35.70 35.80 35.50 0 0 0
#55 27/02/2024
35.70
0.30
 37,400 35.40 35.90 35.40 0 0 0
#56 26/02/2024
35.40
0
 75,400 35.40 35.60 30.60 0 0 0
#57 23/02/2024
35.40
-0.90
 133,200 36.30 36.50 35.40 0 0 0
#58 22/02/2024
36.30
0
 73,600 36.30 36.70 36 0 0 0
#59 21/02/2024
36.30
-0.10
 75,800 36.40 36.60 36.20 0 0 0
#60 20/02/2024
36.40
-0.20
 43,700 36.60 36.90 36.20 0 0 0
#61 19/02/2024
36.60
-0.10
 99,200 36.70 37.40 36.20 0 0 0
#62 16/02/2024
36.70
-0.20
 58,800 36.90 37 36.60 0 0 0
#63 15/02/2024
36.90
0.60
 159,000 36.30 37.20 36 0 0 0
#64 07/02/2024
36.30
0
 47,700 36.30 36.40 35.90 0 0 0
#65 06/02/2024
36.30
0
 50,600 36.30 36.30 35.90 0 0 0
#66 05/02/2024
36.30
0.10
 62,000 36.20 36.30 35.80 0 0 0
#67 02/02/2024
36.20
0
 163,900 36.20 36.30 36.10 0 0 0
#68 01/02/2024
36.20
-0.20
 114,900 36.40 36.50 36.10 0 0 0
#69 31/01/2024
36.40
-0.30
 48,200 36.70 36.90 36.20 0 0 0
#70 30/01/2024
36.70
0.30
 87,700 36.40 36.90 35.80 0 0 0
#71 29/01/2024
36.40
0.30
 29,100 36.10 36.80 35.90 0 0 0
#72 26/01/2024
36.10
-0.10
 27,700 36.20 36.50 35.80 0 0 0
#73 25/01/2024
36.20
0
 45,900 36.20 36.20 36 0 0 0
#74 24/01/2024
36.20
-0.10
 52,200 36.30 36.30 36 0 0 0
#75 23/01/2024
36.30
-0.40
 17,600 36.70 36.70 36.20 0 0 0
#76 22/01/2024
36.70
-0.20
 29,400 36.90 36.90 36 0 0 0
#77 19/01/2024
36.90
0.20
 77,600 36.70 37.10 36.50 0 0 0
#78 18/01/2024
36.70
0.20
 45,300 36.50 36.70 36.30 0 0 0
#79 17/01/2024
36.50
0
 54,000 36.50 36.90 36.30 0 0 0
#80 16/01/2024
36.50
0.30
 36,400 36.20 36.60 35.90 0 0 0
#81 15/01/2024
36.20
0.20
 61,100 36 36.20 36 0 0 0
#82 12/01/2024
36
-0.60
 55,300 36.60 36.70 35.70 0 0 0
#83 11/01/2024
36.60
0
 53,700 36.60 37.20 36.50 0 0 0
#84 10/01/2024
36.60
1.30
 128,500 35.30 36.60 36.10 0 0 0
#85 09/01/2024
35.30
-0.29
 51,100 35.59 35.98 35.30 0 0 0
#86 08/01/2024
35.59
0.19
 114,800 35.40 35.78 35.40 0 0 0
#87 05/01/2024
35.40
-0.09
 139,900 35.50 36.35 35.02 0 0 0
#88 04/01/2024
35.50
-0.57
 69,800 36.07 36.16 35.50 0 0 0
#89 03/01/2024
36.07
1.99
 187,600 34.08 36.54 34.08 0 0 0
#90 02/01/2024
34.08
-0.09
 84,800 34.17 34.55 33.79 0 0 0
#91 29/12/2023
34.17
0.28
 93,400 33.89 34.55 33.60 0 0 0
#92 28/12/2023
33.89
0
 44,200 33.89 34.08 33.51 0 0 0
#93 27/12/2023
33.89
0.28
 53,000 33.60 33.98 33.60 0 0 0
#94 26/12/2023
33.60
0.19
 64,400 33.41 33.79 33.23 0 0 0
#95 25/12/2023
33.41
0.19
 33,100 33.23 33.41 33.13 0 0 0
#96 22/12/2023
33.23
0.09
 58,900 33.13 33.23 33.04 0 0 0
#97 21/12/2023
33.13
0
 25,800 33.13 33.13 32.85 0 0 0
#98 20/12/2023
33.13
0
 24,500 33.13 33.13 32.85 0 0 0
#99 19/12/2023
33.13
-0.09
 98,200 33.23 33.23 32.75 0 0 0
#100 18/12/2023
33.23
-0.38
 27,400 33.60 33.60 33.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |