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

39
0.40
(1.04%)
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
(2024-10-23) 		-1.50 -3.70% 2,799,438 -300 -0.0
38.50
41.40
39
2 tháng
(2024-09-23) 		-0.90 -2.26% 4,598,510 -600 -0.0
38.50
41.40
39
3 tháng
(2024-08-26) 		3.10 8.64% 9,147,461 -1,000 -0.0
35.70
41.40
39
6 tháng
(2024-05-27) 		5.20 15.38% 15,436,671 -1,200 -0.0
33
41.40
39
12 tháng
(2023-11-28) 		7.37 23.32% 22,778,197 -1,200 -0.0
30.20
41.40
39
24 tháng
(2022-12-05) 		12.26 45.85% 72,826,532 -2,200 -0.1
21.39
41.40
39
36 tháng
(2021-12-08) 		-7.17 -15.53% 87,755,728 -11,700 0.1
21.39
53.14
39
60 tháng
(2019-12-19) 		15.68 67.26% 96,602,921 24,800 1.6
21.39
53.14
39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2021
32.90
 11,000 34.58 34.58 29.37 3,200 0 0.1
15/04/2021
34.58
 15,900 34.58 34.66 34.34 12,700 0 0
14/04/2021
34.58
 13,900 34.90 35.14 30.09 4,500 0 0.2
13/04/2021
34.90
 8,900 34.98 34.98 34.82 5,800 0 0.3
12/04/2021
34.98
 4,900 35.30 35.30 34.90 3,000 0 0.1
09/04/2021
35.30
 14,500 34.90 35.30 34.90 0 0 0
08/04/2021
34.90
 13,200 34.90 35.30 34.90 3,000 0 0.1
07/04/2021
34.90
 27,700 35.30 35.30 30.49 15,000 0 0.7
06/04/2021
35.30
 19,800 35.46 35.54 35.22 9,000 0 0.4
05/04/2021
35.46
 40,940 35.71 35.71 35.30 10,000 0 0.4
02/04/2021
35.71
 9,715 36.11 36.11 30.49 100 0 0.0
01/04/2021
36.11
 112,100 35.14 36.11 35.06 2,000 0 0.1
31/03/2021
35.14
 109,300 35.79 36.11 35.14 3,000 0 0.1
30/03/2021
35.79
 143,900 35.79 36.11 33.70 800 0 0.0
29/03/2021
35.79
 300 37.23 37.23 35.79 0 0 0
26/03/2021
37.23
 5,200 36.51 37.23 32.26 0 100 -0.0
25/03/2021
36.51
 3,400 37.39 37.39 36.51 200 0 0.0
24/03/2021
37.39
 11,063 36.27 37.39 36.43 4,000 0 0.2
23/03/2021
36.27
 6,200 35.14 40.36 36.11 0 0 0
22/03/2021
35.14
 2,600 35.30 35.30 35.14 0 0 0
19/03/2021
35.30
 81,300 35.38 35.38 26.56 10,000 0 0.4
18/03/2021
35.38
 70,800 37.31 37.31 29.77 1,800 0 0.1
17/03/2021
37.31
 70,600 37.79 38.35 32.50 6,600 0 0.3
16/03/2021
37.79
 4,500 37.47 38.59 37.71 0 0 0
15/03/2021
37.47
 4,400 37.71 38.67 36.99 0 0 0
12/03/2021
37.71
 7,600 37.71 37.71 36.11 0 0 0
11/03/2021
37.71
 5,000 37.15 37.71 35.95 2,000 0 0.1
10/03/2021
37.15
 26,700 35.30 37.31 35.38 0 0 0
09/03/2021
35.30
 5,700 38.83 38.83 35.30 0 0 0
08/03/2021
38.83
 61,478 37.63 39.56 31.77 0 0 0
05/03/2021
37.63
 7,900 37.55 38.03 34.74 0 0 0
04/03/2021
37.55
 24,000 36.67 40.04 30.57 0 0 0
03/03/2021
36.67
 8,100 36.51 38.43 34.58 0 0 0
02/03/2021
36.51
 15,400 42.12 42.12 36.51 0 0 0
01/03/2021
42.12
 102,300 42.93 43.25 40.68 0 0 0
26/02/2021
42.93
 88,300 42.53 49.59 40.92 0 0 0
25/02/2021
42.53
 105,400 43.17 48.06 41.88 0 0 0
24/02/2021
43.17
 84,800 43.33 54.56 42.53 0 0 0
23/02/2021
43.33
 100,300 43.33 50.55 42.61 0 0 0
22/02/2021
43.33
 88,900 42.93 49.75 40.92 0 0 0
19/02/2021
42.93
 68,700 42.53 44.61 40.92 0 0 0
18/02/2021
42.53
 71,400 44.93 45.25 41.56 0 0 0
17/02/2021
44.93
 70,300 44.13 45.82 40.92 0 0 0
09/02/2021
44.13
 103,100 36.35 46.38 40.12 0 0 0
08/02/2021
36.35
 58,300 36.67 40.92 36.35 0 0 0
05/02/2021
36.67
 13,200 31.85 36.67 28.89 0 0 0
04/02/2021
31.85
 5,100 33.70 34.10 31.85 0 0 0
03/02/2021
33.70
 2,700 31.37 33.70 32.09 0 0 0
02/02/2021
31.37
 700 34.10 34.10 30.65 0 0 0
01/02/2021
34.10
 200 34.10 35.71 34.10 0 0 0
29/01/2021
34.10
 100 28.64 34.10 34.10 0 0 0
28/01/2021
28.64
 8,100 33.38 33.38 28.64 0 0 0
27/01/2021
33.38
 3,900 35.22 35.22 33.30 0 0 0
26/01/2021
35.22
 2,800 32.09 35.22 33.14 0 0 0
25/01/2021
32.09
 2,100 31.05 35.71 32.09 0 0 0
22/01/2021
31.05
 20,100 36.91 40.12 31.05 0 0 0
21/01/2021
36.91
 15,600 35.22 38.51 35.22 0 0 0
20/01/2021
35.22
 11,200 32.34 35.22 32.90 0 0 0
19/01/2021
32.34
 4,700 33.22 33.22 32.34 0 0 0
18/01/2021
33.22
 5,900 34.50 34.50 32.50 0 0 0
15/01/2021
34.50
 15,800 32.09 34.50 32.09 0 0 0
14/01/2021
32.09
 8,400 29.69 34.10 29.69 0 0 0
13/01/2021
29.69
 4,100 29.69 29.69 29.69 0 0 0
12/01/2021
29.69
 2,000 31.29 31.29 29.69 0 0 0
11/01/2021
31.29
 2,400 28.16 31.29 28.48 0 0 0
08/01/2021
28.16
 2,100 28.72 28.97 28.16 0 0 0
07/01/2021
28.72
 24,400 29.69 29.69 27.52 0 0 0
06/01/2021
29.69
 13,800 28.48 29.69 25.03 0 0 0
05/01/2021
28.48
 1,700 28.40 28.48 28.08 0 0 0
04/01/2021
28.40
 5,300 28.08 28.48 28.08 0 0 0
31/12/2020
28.08
 0 28.08 28.08 28.08 0 0 0
30/12/2020
28.08
 20,500 28.24 28.24 28.08 0 0 0
29/12/2020
28.24
 2,000 28.48 28.48 27.28 0 0 0
28/12/2020
28.48
 500 28.48 28.48 28.48 0 0 0
25/12/2020
28.48
 2,800 26.16 28.48 28.08 0 0 0
24/12/2020
26.16
 17,900 28.32 28.89 26.16 0 0 0
23/12/2020
28.32
 0 28.48 28.32 28.32 0 0 0
22/12/2020
28.48
 800 28.81 28.81 28.08 0 0 0
21/12/2020
28.81
 3,800 26.56 28.81 28.81 0 0 0
18/12/2020
26.56
 0 26.56 26.56 26.56 0 0 0
17/12/2020
26.56
 500 30.73 30.73 26.56 0 0 0
16/12/2020
30.73
 3,800 27.36 30.81 26.48 0 0 0
15/12/2020
27.36
 0 27.68 27.36 27.36 0 0 0
14/12/2020
27.68
 900 27.28 27.68 27.28 0 0 0
11/12/2020
27.28
 1,410 27.28 27.28 27.20 0 0 0
10/12/2020
27.28
 0 27.28 27.28 27.28 0 0 0
09/12/2020
27.28
 2,600 28.00 28.00 27.28 0 0 0
08/12/2020
28.00
 1,200 26.80 28.00 26.08 0 0 0
07/12/2020
26.80
 0 26.88 26.80 26.88 0 0 0
04/12/2020
26.88
 13,600 26.80 26.88 26.08 0 0 0
03/12/2020
26.80
 600 30.01 30.01 26.80 0 0 0
02/12/2020
30.01
 0 30.01 30.01 30.01 0 0 0
01/12/2020
30.01
 3,000 26.48 30.33 30.01 0 0 0
30/11/2020
26.48
 2,600 26.48 26.48 26.48 0 0 0
27/11/2020
26.48
 400 26.72 26.72 26.48 0 0 0
26/11/2020
26.72
 2,300 26.72 26.72 26.08 0 0 0
25/11/2020
26.72
 0 26.72 26.72 26.72 0 0 0
24/11/2020
26.72
 200 26.08 26.72 26.72 0 0 0
23/11/2020
26.08
 0 26.08 26.08 26.08 0 0 0
20/11/2020
26.08
 800 25.68 26.08 26.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |