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
(2024-10-22) 		-0.80 -2.03% 2,815,338 -300 -0.0
38.50
41.40
38.70
2 tháng
(2024-09-23) 		-1.20 -3.01% 4,567,210 -600 -0.0
38.50
41.40
38.70
3 tháng
(2024-08-23) 		2.70 7.50% 9,292,262 -1,000 -0.0
35.70
41.40
38.70
6 tháng
(2024-05-27) 		4.90 14.50% 15,405,371 -1,200 -0.0
33
41.40
38.70
12 tháng
(2023-11-27) 		7.07 22.37% 22,781,197 -1,200 -0.0
30.20
41.40
38.70
24 tháng
(2022-12-02) 		11.59 42.76% 73,013,232 -2,200 -0.1
21.39
41.40
38.70
36 tháng
(2021-12-07) 		-6.16 -13.73% 87,771,928 -11,700 0.1
21.39
53.14
38.70
60 tháng
(2019-12-18) 		14.25 58.29% 96,573,921 24,800 1.6
21.39
53.14
38.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
38.82
 214,900 38.26 39.09 37.99 0 0 0
11/09/2023
38.26
 555,500 37.34 39.65 37.34 0 0 0
08/09/2023
37.34
 236,000 37.62 37.71 37.07 0 0 0
07/09/2023
37.62
 246,000 37.90 38.26 37.25 0 0 0
06/09/2023
37.90
 224,500 37.71 37.90 37.34 0 0 0
05/09/2023
37.71
 279,700 36.61 37.99 36.61 0 0 0
31/08/2023
36.61
 274,000 35.78 36.79 35.87 0 0 0
30/08/2023
35.78
 416,200 36.14 36.51 35.50 0 0 0
29/08/2023
36.14
 145,400 36.70 36.88 36.14 0 0 0
28/08/2023
36.70
 170,000 36.61 36.97 35.96 0 0 0
25/08/2023
36.61
 334,000 36.24 37.53 36.24 0 0 0
24/08/2023
36.24
 192,700 35.31 36.33 35.04 0 0 0
23/08/2023
35.31
 81,400 35.68 35.96 35.13 0 0 0
22/08/2023
35.68
 191,700 35.41 35.96 34.39 0 0 0
21/08/2023
35.41
 171,500 35.50 36.61 34.48 0 0 0
18/08/2023
35.50
 464,100 37.99 38.26 34.58 0 0 0
17/08/2023
37.99
 206,400 38.45 38.45 37.90 0 0 0
16/08/2023
38.45
 150,200 38.45 38.82 38.08 0 0 0
15/08/2023
38.45
 215,400 38.26 39.37 38.17 0 0 0
14/08/2023
38.26
 171,500 38.36 38.63 38.08 0 0 0
11/08/2023
38.36
 162,700 38.26 38.63 37.80 0 0 0
10/08/2023
38.26
 207,500 38.82 39.09 38.08 0 0 0
09/08/2023
38.82
 214,200 39.19 39.28 38.73 0 0 0
08/08/2023
39.19
 179,300 39.65 39.92 38.73 0 0 0
07/08/2023
39.65
 586,200 38.63 40.29 38.63 0 0 0
04/08/2023
38.63
 237,100 38.45 38.82 38.26 0 0 0
03/08/2023
38.45
 322,300 38.82 39.46 38.17 0 0 0
02/08/2023
38.82
 186,300 39.09 39.28 38.17 0 0 0
01/08/2023
39.09
 379,000 38.26 39.56 38.36 0 0 0
31/07/2023
38.26
 135,300 38.45 38.54 37.99 0 0 0
28/07/2023
38.45
 382,400 38.54 38.63 37.80 0 0 0
27/07/2023
38.54
 493,400 39.19 39.65 38.26 0 0 0
26/07/2023
39.19
 199,700 39.56 39.92 39.00 0 0 0
25/07/2023
39.56
 520,400 40.39 40.57 39.37 0 0 0
24/07/2023
40.39
 301,300 40.20 41.31 40.11 0 0 0
21/07/2023
40.20
 230,600 40.48 41.12 40.02 0 0 0
20/07/2023
40.48
 343,000 39.65 41.49 39.28 0 0 0
19/07/2023
39.65
 323,600 39.19 40.29 38.91 0 0 0
18/07/2023
39.19
 98,800 39.46 39.65 38.91 0 0 0
17/07/2023
39.46
 124,700 39.65 39.83 39.09 0 0 0
14/07/2023
39.65
 547,000 38.63 39.74 38.26 0 0 0
13/07/2023
38.63
 185,500 38.73 38.91 38.36 0 0 0
12/07/2023
38.73
 231,100 38.36 39.65 38.36 0 0 0
11/07/2023
38.36
 295,800 38.73 39.19 38.26 0 0 0
10/07/2023
38.73
 349,300 38.73 39.56 38.26 0 0 0
07/07/2023
38.73
 203,700 37.71 38.91 37.34 0 0 0
06/07/2023
37.71
 359,700 37.53 37.71 36.70 0 0 0
05/07/2023
37.53
 296,704 37.99 38.26 37.34 0 1,000 -0.0
04/07/2023
37.99
 342,698 37.99 39.19 37.34 0 0 0
03/07/2023
37.99
 586,646 34.76 37.99 34.76 0 0 0
30/06/2023
34.76
 156,777 34.30 35.22 34.12 0 0 0
29/06/2023
34.30
 362,508 34.39 35.13 33.65 0 0 0
28/06/2023
34.39
 294,430 34.95 35.13 34.21 0 0 0
27/06/2023
34.95
 306,304 35.31 35.96 34.58 0 0 0
26/06/2023
35.31
 402,077 34.21 36.05 34.48 0 0 0
23/06/2023
34.21
 546,462 33.38 35.31 33.56 0 0 0
22/06/2023
33.38
 351,713 31.81 34.12 31.90 0 0 0
21/06/2023
31.81
 829,379 30.15 32.92 30.24 0 0 0
20/06/2023
30.15
 125,913 29.78 30.34 29.78 0 0 0
19/06/2023
29.78
 166,210 29.51 30.43 29.04 0 0 0
16/06/2023
29.51
 251,703 29.69 30.15 29.23 0 0 0
15/06/2023
29.69
 191,280 29.60 29.69 29.04 0 0 0
14/06/2023
29.60
 348,304 29.87 30.06 29.23 0 0 0
13/06/2023
29.87
 269,598 30.43 30.43 29.69 0 0 0
12/06/2023
30.43
 355,606 29.69 30.61 29.78 0 0 0
09/06/2023
29.69
 232,118 29.78 29.87 29.32 0 0 0
08/06/2023
29.78
 496,627 29.14 29.97 29.14 0 0 0
07/06/2023
29.14
 440,353 28.31 30.15 28.31 0 0 0
06/06/2023
28.31
 153,053 28.21 28.40 28.12 0 0 0
05/06/2023
28.21
 152,600 28.12 28.58 28.03 0 0 0
02/06/2023
28.12
 218,400 28.21 28.49 27.66 0 0 0
01/06/2023
28.21
 114,202 28.40 28.68 27.85 0 0 0
31/05/2023
28.40
 657,782 26.83 28.86 27.11 0 0 0
30/05/2023
26.83
 164,500 26.74 26.92 26.65 0 0 0
29/05/2023
26.74
 86,300 26.55 26.83 26.65 0 0 0
26/05/2023
26.55
 113,519 26.83 26.92 26.55 0 0 0
25/05/2023
26.83
 85,200 26.74 27.11 26.55 0 0 0
24/05/2023
26.74
 116,004 27.02 27.20 26.55 0 0 0
23/05/2023
27.02
 90,801 27.11 27.29 26.92 0 0 0
22/05/2023
27.11
 164,114 26.46 27.38 26.46 0 0 0
19/05/2023
26.46
 64,700 26.37 26.55 26.09 0 0 0
18/05/2023
26.37
 88,100 26.19 26.55 26.09 0 0 0
17/05/2023
26.19
 140,700 26.65 26.74 26.19 0 0 0
16/05/2023
26.65
 96,500 27.02 27.02 26.55 0 0 0
15/05/2023
27.02
 97,200 27.38 27.38 26.83 0 0 0
12/05/2023
27.38
 91,913 27.11 27.48 26.83 0 0 0
11/05/2023
27.11
 131,517 26.74 27.29 26.74 0 0 0
10/05/2023
26.74
 131,000 26.37 26.83 26.28 0 0 0
09/05/2023
26.37
 74,400 26.37 26.74 26.28 0 0 0
08/05/2023
26.37
 132,500 26.28 26.46 26.00 0 0 0
05/05/2023
26.28
 77,715 26.37 26.83 26.09 0 0 0
04/05/2023
26.37
 151,800 25.82 26.37 25.63 0 0 0
28/04/2023
25.82
 196,527 26.09 26.28 25.54 0 0 0
27/04/2023
26.09
 95,200 26.28 26.37 25.72 0 0 0
26/04/2023
26.28
 112,506 26.09 26.28 25.54 0 0 0
25/04/2023
26.09
 302,280 26.92 26.92 25.63 0 0 0
24/04/2023
26.92
 283,200 27.20 27.20 26.55 0 0 0
21/04/2023
27.20
 315,600 27.66 27.66 26.92 0 0 0
20/04/2023
27.66
 1,051,500 30.43 30.52 27.48 0 0 0
19/04/2023
30.43
 303,305 30.06 30.89 29.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |