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
(2024-08-21) 		4.10 11.33% 5,274,900 -600 -0.0
35.70
40.70
40.30
2 tháng
(2024-07-22) 		5.70 16.47% 6,424,100 -600 -0.0
33
40.70
40.30
3 tháng
(2024-06-24) 		3.80 10.41% 8,492,400 -600 -0.0
33
40.70
40.30
6 tháng
(2024-03-25) 		6.60 19.58% 13,040,900 -800 -0.0
30.20
40.70
40.30
12 tháng
(2023-09-26) 		6.92 20.74% 22,773,600 -800 -0.0
27.48
40.70
40.30
24 tháng
(2022-10-03) 		9.60 31.25% 71,272,329 -7,400 -0.3
21.39
40.70
40.30
36 tháng
(2021-10-06) 		0.75 1.90% 86,072,112 7,500 1.1
21.39
53.14
40.30
60 tháng
(2019-10-17) 		14.04 53.46% 92,078,824 25,200 1.6
21.39
53.14
40.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/04/2023
30.06
 157,101 29.41 30.15 29.14 0 0 0
17/04/2023
29.41
 101,701 29.04 29.51 28.58 0 0 0
14/04/2023
29.04
 133,602 29.97 30.06 29.04 0 0 0
13/04/2023
29.97
 409,004 28.40 30.24 28.68 0 0 0
12/04/2023
28.40
 111,500 28.68 28.86 28.31 0 0 0
11/04/2023
28.68
 117,604 28.86 28.95 28.49 0 0 0
10/04/2023
28.86
 400,306 27.75 29.32 28.12 0 0 0
07/04/2023
27.75
 116,100 27.75 28.21 27.38 0 0 0
06/04/2023
27.75
 337,939 28.49 28.77 27.66 0 0 0
05/04/2023
28.49
 260,301 28.31 28.77 28.21 0 0 0
04/04/2023
28.31
 533,714 27.20 28.58 26.92 0 0 0
03/04/2023
27.20
 125,878 27.02 27.38 26.92 0 0 0
31/03/2023
27.02
 109,100 27.29 27.29 26.92 0 0 0
30/03/2023
27.29
 154,700 27.48 27.75 27.11 0 0 0
29/03/2023
27.48
 63,536 27.48 27.66 27.38 0 0 0
28/03/2023
27.48
 282,351 27.29 27.85 26.92 0 0 0
27/03/2023
27.29
 78,200 27.20 27.48 27.02 0 0 0
24/03/2023
27.20
 127,102 27.29 27.48 27.02 0 0 0
23/03/2023
27.29
 700 27.29 27.29 26.92 0 0 0
22/03/2023
27.29
 78,103 27.38 27.66 27.11 0 0 0
21/03/2023
27.38
 174,100 27.02 27.85 26.83 0 0 0
20/03/2023
27.02
 139,300 27.20 27.94 26.83 0 0 0
17/03/2023
27.20
 319,800 27.38 27.94 26.74 0 0 0
16/03/2023
27.38
 129,002 28.21 28.21 27.20 0 0 0
15/03/2023
28.21
 458,650 27.02 28.49 27.66 0 0 0
14/03/2023
27.02
 271,038 26.74 29.41 26.65 0 0 0
13/03/2023
26.74
 192,300 27.29 27.29 26.65 0 0 0
10/03/2023
27.29
 152,595 27.66 27.66 27.02 0 0 0
09/03/2023
27.66
 123,400 28.21 28.21 27.48 0 0 0
08/03/2023
28.21
 118,300 27.38 28.31 27.11 0 0 0
07/03/2023
27.38
 136,305 27.66 28.31 27.11 0 0 0
06/03/2023
27.66
 415,200 28.21 29.04 27.20 0 0 0
03/03/2023
28.21
 148,500 29.04 29.23 28.21 0 0 0
02/03/2023
29.04
 149,100 29.14 29.23 28.31 0 0 0
01/03/2023
29.14
 152,800 28.31 29.23 27.94 0 0 0
28/02/2023
28.31
 73,001 28.12 28.77 28.03 0 0 0
27/02/2023
28.12
 228,100 28.86 28.86 28.03 0 0 0
24/02/2023
28.86
 403,500 28.31 29.51 28.31 0 0 0
23/02/2023
28.31
 450,300 28.86 29.23 25.08 0 0 0
22/02/2023
28.86
 948,800 30.43 30.43 28.68 0 0 0
21/02/2023
30.43
 528,108 28.21 32.09 28.58 0 0 0
20/02/2023
28.21
 342,500 27.20 28.58 26.92 0 0 0
16/02/2023
27.20
 303,500 27.02 28.40 26.74 0 0 0
15/02/2023
27.02
 117,700 26.74 28.03 26.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |