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

40.30
0
(0%)
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
(2024-08-20) 		5.70 16.29% 5,197,600 -600 -0.0
35
40.70
40.70
2 tháng
(2024-07-22) 		6.10 17.63% 6,308,400 -600 -0.0
33
40.70
40.70
3 tháng
(2024-06-21) 		1.90 4.90% 8,674,500 -600 -0.0
33
40.70
40.70
6 tháng
(2024-03-25) 		7 20.76% 12,925,200 -800 -0.0
30.20
40.70
40.70
12 tháng
(2023-09-25) 		6.95 20.60% 22,923,000 -800 -0.0
27.48
40.70
40.70
24 tháng
(2022-09-30) 		9.26 29.45% 71,171,929 -7,400 -0.3
21.39
40.70
40.70
36 tháng
(2021-10-05) 		1.41 3.60% 86,011,312 7,500 1.1
21.39
53.14
40.70
60 tháng
(2019-10-16) 		17.31 73.98% 91,964,824 25,200 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)
17/09/2020
26.80
 0 26.80 26.80 26.80 0 0 0
16/09/2020
26.80
 63,100 25.11 26.80 26.80 0 0 0
15/09/2020
25.11
 4,200 26.64 26.80 25.03 0 0 0
14/09/2020
26.64
 1,000 26.72 26.72 26.64 0 0 0
11/09/2020
26.72
 400 26.80 26.80 26.72 0 0 0
10/09/2020
26.80
 2,300 26.96 26.96 24.07 0 0 0
09/09/2020
26.96
 6,500 26.48 26.96 25.27 0 0 0
08/09/2020
26.48
 4,000 26.72 27.20 26.48 0 0 0
07/09/2020
26.72
 8,000 27.04 27.20 25.19 0 0 0
04/09/2020
27.04
 0 27.04 27.04 27.04 0 0 0
03/09/2020
27.04
 0 27.04 27.04 27.04 0 0 0
01/09/2020
27.04
 0 27.04 27.04 27.04 0 0 0
31/08/2020
27.04
 0 26.48 27.04 27.04 0 0 0
28/08/2020
26.48
 2,700 26.08 27.20 26.48 0 0 0
27/08/2020
26.08
 3,000 27.20 27.92 26.08 0 0 0
26/08/2020
27.20
 4,000 28.40 28.40 25.68 0 0 0
25/08/2020
28.40
 0 28.40 28.40 28.40 0 0 0
24/08/2020
28.40
 0 28.40 28.40 28.40 0 0 0
21/08/2020
28.40
 0 28.40 28.40 28.40 0 0 0
20/08/2020
28.40
 0 28.40 28.40 28.40 0 0 0
19/08/2020
28.40
 0 28.40 28.40 28.40 0 0 0
18/08/2020
28.40
 500 28.08 28.40 28.24 0 0 0
17/08/2020
28.08
 2,100 26.48 29.21 27.28 0 0 0
14/08/2020
26.48
 30,200 27.20 28.08 26.48 0 0 0
13/08/2020
27.20
 28,200 26.40 28.08 26.88 0 0 0
12/08/2020
26.40
 2,500 25.19 26.40 25.11 0 0 0
11/08/2020
25.19
 900 25.19 25.19 25.19 0 0 0
10/08/2020
25.19
 7,000 25.60 26.56 24.87 0 0 0
07/08/2020
25.60
 2,400 26.56 26.56 23.43 0 0 0
06/08/2020
26.56
 0 26.56 26.56 26.56 0 0 0
05/08/2020
26.56
 0 26.56 26.56 26.56 0 0 0
04/08/2020
26.56
 900 26.56 26.56 26.56 0 0 0
03/08/2020
26.56
 0 26.48 26.56 26.56 0 0 0
31/07/2020
26.48
 800 24.47 26.72 26.48 0 0 0
30/07/2020
24.47
 1,000 27.52 27.52 24.47 0 0 0
29/07/2020: Cổ tức tiền mặt tỉ lệ: 20%
29/07/2020
27.52
 2,100 25.35 27.52 24.47 0 0 0
28/07/2020
25.35
 1,700 24.60 25.51 25.35 0 0 0
27/07/2020
24.60
 2,500 22.71 24.68 22.79 0 0 0
24/07/2020
22.71
 1,200 24.83 24.83 22.71 0 0 0
23/07/2020
24.83
 0 25.58 24.83 25.58 0 0 0
22/07/2020
25.58
 8,500 25.35 25.96 22.79 0 0 0
21/07/2020
25.35
 0 26.94 25.35 25.35 0 0 0
20/07/2020
26.94
 2,200 26.34 26.94 24.00 0 0 0
17/07/2020
26.34
 1,200 24.60 26.34 24.15 0 0 0
16/07/2020
24.60
 1,000 25.13 25.13 24.60 0 0 0
15/07/2020
25.13
 0 25.13 25.13 25.13 0 0 0
14/07/2020
25.13
 100 22.34 25.13 25.13 0 0 0
13/07/2020
22.34
 1,100 25.88 25.88 22.34 0 0 0
10/07/2020
25.88
 0 25.88 25.88 25.88 0 0 0
09/07/2020
25.88
 0 25.88 25.88 25.88 0 0 0
08/07/2020
25.88
 0 25.88 25.88 25.88 0 0 0
07/07/2020
25.88
 6,400 26.34 26.34 25.88 0 0 0
06/07/2020
26.34
 0 26.34 26.34 26.34 0 0 0
03/07/2020
26.34
 0 26.34 26.34 26.34 0 0 0
02/07/2020
26.34
 0 26.34 26.34 26.34 0 0 0
01/07/2020
26.34
 0 26.34 26.34 26.34 0 0 0
30/06/2020
26.34
 0 26.34 26.34 26.34 0 0 0
29/06/2020
26.34
 0 26.34 26.34 26.34 0 0 0
26/06/2020
26.34
 0 26.34 26.34 26.34 0 0 0
25/06/2020
26.34
 0 26.34 26.34 26.34 0 0 0
24/06/2020
26.34
 0 26.34 26.34 26.34 0 0 0
23/06/2020
26.34
 100 24.22 26.34 26.34 0 0 0
22/06/2020
24.22
 0 24.22 24.22 24.22 0 0 0
19/06/2020
24.22
 100 27.01 27.01 24.22 0 0 0
18/06/2020
27.01
 100 24.30 27.01 27.01 0 0 0
17/06/2020
24.30
 0 24.30 24.30 24.30 0 0 0
16/06/2020
24.30
 0 24.75 24.30 24.30 0 0 0
15/06/2020
24.75
 1,300 24.90 24.90 24.15 0 0 0
12/06/2020
24.90
 300 27.17 27.17 24.90 0 0 0
11/06/2020
27.17
 0 27.17 27.17 27.17 0 0 0
10/06/2020
27.17
 0 27.17 27.17 27.17 0 0 0
09/06/2020
27.17
 0 27.17 27.17 27.17 0 0 0
08/06/2020
27.17
 0 27.17 27.17 27.17 0 0 0
05/06/2020
27.17
 4,000 25.13 27.17 27.09 0 0 0
04/06/2020
25.13
 0 26.34 25.13 25.13 0 0 0
03/06/2020
26.34
 1,900 26.41 26.41 23.47 0 0 0
02/06/2020
26.41
 2,400 26.41 26.41 26.41 0 0 0
01/06/2020
26.41
 0 26.41 26.41 26.41 0 0 0
29/05/2020
26.41
 100 25.81 26.41 26.41 0 0 0
28/05/2020
25.81
 0 25.81 25.81 25.81 0 0 0
27/05/2020
25.81
 0 25.81 25.81 25.81 0 0 0
26/05/2020
25.81
 0 25.81 25.81 25.81 0 0 0
25/05/2020
25.81
 0 25.81 25.81 25.81 0 0 0
22/05/2020
25.81
 0 25.81 25.81 25.81 0 0 0
21/05/2020
25.81
 0 25.81 25.81 25.81 0 0 0
20/05/2020
25.81
 900 25.81 25.88 25.81 0 0 0
19/05/2020
25.81
 600 25.66 25.81 25.81 0 0 0
18/05/2020
25.66
 1,700 24.98 28.30 25.66 0 0 0
15/05/2020
24.98
 100 25.20 25.20 24.98 0 0 0
14/05/2020
25.20
 2,800 25.66 25.66 24.83 0 0 0
13/05/2020
25.66
 1,700 24.90 25.66 24.90 0 0 0
12/05/2020
24.90
 600 24.52 24.90 24.90 0 0 0
11/05/2020
24.52
 200 25.20 25.20 24.52 0 0 0
08/05/2020
25.20
 300 23.39 25.20 25.20 0 0 0
07/05/2020
23.39
 1,000 25.66 25.66 23.39 0 0 0
06/05/2020
25.66
 0 25.66 25.66 25.66 0 0 0
05/05/2020
25.66
 400 25.28 25.66 25.66 0 0 0
04/05/2020
25.28
 0 25.88 25.28 25.28 0 0 0
29/04/2020
25.88
 1,800 25.73 25.88 22.11 0 0 0
28/04/2020
25.73
 0 25.73 25.73 25.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |