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

38.70
0.10
(0.26%)
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
(2024-10-21) 		-0.60 -1.53% 2,827,838 -300 -0.0
38.50
41.40
38.60
2 tháng
(2024-09-23) 		-1.30 -3.26% 4,539,210 -600 -0.0
38.50
41.40
38.60
3 tháng
(2024-08-22) 		1.60 4.32% 9,544,411 -1,000 -0.0
35.70
41.40
38.60
6 tháng
(2024-05-24) 		4.80 14.20% 15,486,971 -1,200 -0.0
33
41.40
38.60
12 tháng
(2023-11-27) 		6.97 22.05% 22,753,197 -1,200 -0.0
30.20
41.40
38.60
24 tháng
(2022-12-01) 		10.94 39.55% 73,235,034 -2,200 -0.1
21.39
41.40
38.60
36 tháng
(2021-12-06) 		-5.74 -12.94% 87,860,428 20,300 1.7
21.39
53.14
38.60
60 tháng
(2019-12-17) 		15.21 65.01% 96,556,521 24,800 1.6
21.39
53.14
38.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
35.46
 48,203 35.55 35.94 35.26 0 0 0
30/01/2024
35.75
 87,766 35.16 35.94 34.87 0 0 0
29/01/2024
35.46
 29,101 35.16 35.85 34.97 0 0 0
26/01/2024
35.16
 27,751 35.55 35.55 34.87 0 0 0
25/01/2024
35.26
 45,905 35.07 35.26 35.07 0 0 0
24/01/2024
35.26
 52,202 35.36 35.36 35.07 0 0 0
23/01/2024
35.36
 17,672 35.36 35.46 35.26 0 0 0
22/01/2024
35.75
 29,438 35.85 35.85 35.07 0 0 0
19/01/2024
35.94
 77,684 35.65 36.14 35.55 0 0 0
18/01/2024
35.75
 45,326 35.55 35.75 35.36 0 0 0
17/01/2024
35.55
 54,000 35.94 35.94 35.36 0 0 0
16/01/2024
35.55
 36,413 35.07 35.65 34.97 0 0 0
15/01/2024
35.26
 61,101 35.26 35.26 35.07 0 0 0
12/01/2024
35.07
 55,300 35.75 35.75 34.77 0 0 0
11/01/2024
35.65
 53,701 35.65 36.24 35.55 0 0 0
10/01/2024: Cổ tức tiền mặt tỉ lệ: 10%
10/01/2024
35.65
 128,501 35.16 35.65 35.16 0 0 0
09/01/2024: Cổ tức tiền mặt tỉ lệ: 10%
09/01/2024
34.38
 51,172 35.05 35.05 34.38 0 0 0
08/01/2024
34.67
 114,804 34.48 34.85 34.48 0 0 0
05/01/2024
34.48
 140,032 34.85 35.41 34.12 0 0 0
04/01/2024
34.58
 69,898 35.04 35.22 34.58 0 0 0
03/01/2024
35.13
 187,682 33.19 35.59 33.19 0 0 0
02/01/2024
33.19
 84,801 33.29 33.65 32.92 0 0 0
29/12/2023
33.29
 93,400 33.01 33.65 32.73 0 0 0
28/12/2023
33.01
 44,200 33.01 33.19 32.64 0 0 0
27/12/2023
33.01
 53,000 32.73 33.10 32.73 0 0 0
26/12/2023
32.73
 64,400 32.55 32.92 32.36 0 0 0
25/12/2023
32.55
 33,100 32.36 32.55 32.27 0 0 0
22/12/2023
32.36
 58,900 32.27 32.36 32.18 0 0 0
21/12/2023
32.27
 25,800 32.27 32.27 31.99 0 0 0
20/12/2023
32.27
 24,500 32.27 32.27 31.99 0 0 0
19/12/2023
32.27
 98,200 32.36 32.36 31.90 0 0 0
18/12/2023
32.36
 27,400 32.73 32.73 32.27 0 0 0
15/12/2023
32.73
 52,500 32.82 32.82 31.90 0 0 0
14/12/2023
32.82
 56,200 32.73 33.19 32.55 0 0 0
13/12/2023
32.73
 110,200 32.64 32.82 32.36 0 0 0
12/12/2023
32.64
 77,500 32.36 32.73 32.27 0 0 0
11/12/2023
32.36
 64,900 32.18 32.55 32.09 0 0 0
08/12/2023
32.18
 38,500 32.27 32.64 32.09 0 0 0
07/12/2023
32.27
 112,300 32.92 32.92 31.90 0 0 0
06/12/2023
32.92
 79,400 32.73 33.01 32.46 0 0 0
05/12/2023
32.73
 62,900 32.55 32.92 32.46 0 0 0
04/12/2023
32.55
 70,300 31.72 32.64 31.63 0 0 0
01/12/2023
31.72
 22,000 31.53 32.09 31.35 0 0 0
30/11/2023
31.53
 33,300 31.63 31.81 31.53 0 0 0
29/11/2023
31.63
 12,100 31.63 31.72 31.53 0 0 0
28/11/2023
31.63
 26,400 31.63 31.63 31.16 0 0 0
27/11/2023
31.63
 34,300 32.09 32.09 31.44 0 0 0
24/11/2023
32.09
 104,600 32.09 32.09 31.16 0 0 0
23/11/2023
32.09
 99,200 32.18 32.36 32.09 0 0 0
22/11/2023
32.18
 25,500 32.36 32.73 32.18 0 0 0
21/11/2023
32.36
 37,100 31.81 32.36 31.81 0 0 0
20/11/2023
31.81
 32,400 31.99 32.18 31.07 0 0 0
17/11/2023
31.99
 98,900 32.55 32.55 31.63 0 0 0
16/11/2023
32.55
 53,000 32.27 32.55 31.99 0 0 0
15/11/2023
32.27
 72,300 31.90 32.92 31.72 0 0 0
14/11/2023
31.90
 105,000 31.81 32.09 31.72 0 0 0
13/11/2023
31.81
 116,700 31.53 31.90 31.35 0 0 0
10/11/2023
31.53
 172,900 31.90 32.36 31.44 0 0 0
09/11/2023
31.90
 175,900 31.53 32.09 31.35 0 0 0
08/11/2023
31.53
 129,400 30.34 31.72 29.69 0 0 0
07/11/2023
30.34
 115,300 29.69 30.52 29.23 0 0 0
06/11/2023
29.69
 122,500 29.14 29.78 29.14 0 0 0
03/11/2023
29.14
 81,900 29.14 29.41 28.40 0 0 0
02/11/2023
29.14
 284,200 27.66 29.32 27.57 0 0 0
01/11/2023
27.66
 90,600 27.48 27.75 27.02 0 0 0
31/10/2023
27.48
 81,100 27.85 28.49 27.20 0 0 0
30/10/2023
27.85
 136,800 29.78 29.87 27.66 0 0 0
27/10/2023
29.78
 67,500 29.69 29.97 28.77 0 0 0
26/10/2023
29.69
 187,100 31.35 31.35 29.04 0 0 0
25/10/2023
31.35
 91,300 31.72 31.72 31.26 0 0 0
24/10/2023
31.72
 21,300 30.98 31.81 30.98 0 0 0
23/10/2023
30.98
 63,700 32.18 32.27 30.98 0 0 0
20/10/2023
32.18
 194,300 31.81 32.27 30.43 0 0 0
19/10/2023
31.81
 80,800 32.73 32.73 31.44 0 0 0
18/10/2023
32.73
 134,600 32.73 33.56 31.90 0 0 0
17/10/2023
32.73
 124,900 33.93 34.39 32.36 0 0 0
16/10/2023
33.93
 56,200 34.58 34.76 33.93 0 0 0
13/10/2023
34.58
 116,000 34.95 35.04 34.12 0 0 0
12/10/2023
34.95
 61,600 35.13 35.96 34.76 0 0 0
11/10/2023
35.13
 125,900 33.93 35.13 34.12 0 0 0
10/10/2023
33.93
 117,100 33.75 34.12 33.75 0 0 0
09/10/2023
33.75
 47,700 33.65 33.75 33.10 0 0 0
06/10/2023
33.65
 110,600 33.10 33.65 32.64 0 0 0
05/10/2023
33.10
 93,600 33.93 33.93 32.82 0 0 0
04/10/2023
33.93
 69,100 33.19 34.02 32.55 0 0 0
03/10/2023
33.19
 161,600 34.30 34.30 33.01 0 0 0
02/10/2023
34.30
 42,200 33.29 34.67 33.75 0 0 0
29/09/2023
33.29
 50,000 33.38 34.21 32.73 0 0 0
28/09/2023
33.38
 116,500 33.84 33.84 32.92 0 0 0
27/09/2023
33.84
 132,900 33.38 34.02 32.46 0 0 0
26/09/2023
33.38
 163,000 33.75 34.58 32.36 0 0 0
25/09/2023
33.75
 265,100 36.14 36.24 33.47 0 0 0
22/09/2023
36.14
 281,800 37.25 37.25 35.50 0 0 0
21/09/2023
37.25
 173,300 37.90 38.73 37.16 0 0 0
20/09/2023
37.90
 83,400 37.62 37.90 36.97 0 0 0
19/09/2023
37.62
 125,400 37.25 37.80 36.61 0 0 0
18/09/2023
37.25
 174,100 37.99 37.99 37.16 0 0 0
15/09/2023
37.99
 240,100 38.36 38.63 37.62 0 0 0
14/09/2023
38.36
 320,600 39.37 39.74 37.99 0 0 0
13/09/2023
39.37
 517,100 38.82 40.75 38.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |