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)
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
14/02/2023
26.74
 57,000 27.20 27.38 26.74 0 0 0
13/02/2023
27.20
 51,900 27.57 27.66 26.83 0 0 0
10/02/2023
27.57
 32,401 27.94 28.21 27.29 0 0 0
09/02/2023
27.94
 26,500 27.29 28.12 27.11 0 0 0
08/02/2023
27.29
 103,100 27.38 27.57 26.55 0 0 0
07/02/2023
27.38
 133,800 28.58 28.58 27.38 0 0 0
06/02/2023
28.58
 285,400 28.40 29.41 27.66 0 0 0
03/02/2023
28.40
 72,530 28.12 28.86 27.66 0 0 0
02/02/2023
28.12
 83,400 28.21 28.77 27.11 0 0 0
01/02/2023
28.21
 135,200 29.32 29.97 28.12 0 0 0
31/01/2023
29.32
 106,108 29.23 30.06 29.04 0 0 0
30/01/2023
29.23
 150,200 28.49 30.15 27.75 0 0 0
27/01/2023
28.49
 133,700 25.72 28.58 25.82 0 0 0
19/01/2023
25.72
 97,600 24.71 26.09 24.71 0 0 0
18/01/2023
24.71
 118,700 24.34 24.80 24.16 0 0 0
17/01/2023
24.34
 246,900 24.62 24.99 24.16 0 0 0
16/01/2023
24.62
 230,300 24.62 24.90 24.07 0 0 0
13/01/2023
24.62
 290,400 24.80 24.90 24.34 0 0 0
12/01/2023
24.80
 203,600 24.62 24.90 23.97 0 0 0
11/01/2023
24.62
 26,900 24.25 25.26 24.53 0 0 0
10/01/2023
24.25
 62,400 23.70 24.43 23.51 0 0 0
09/01/2023
23.70
 464,400 23.05 23.79 22.59 0 0 0
06/01/2023
23.05
 14,912 23.05 23.33 22.87 0 0 0
05/01/2023
23.05
 22,000 23.97 23.97 22.77 0 0 0
04/01/2023
23.97
 22,560 23.33 24.34 23.14 0 0 0
03/01/2023
23.33
 56,000 22.13 23.60 22.77 0 0 0
30/12/2022
22.13
 35,200 22.22 22.68 21.30 0 0 0
29/12/2022
22.22
 30,700 22.87 22.96 22.13 0 0 0
28/12/2022
22.87
 10,600 21.39 23.05 21.21 0 0 0
27/12/2022
21.39
 326,500 24.90 24.90 21.21 0 0 0
26/12/2022
24.90
 56,200 25.36 25.72 24.80 0 0 0
23/12/2022
25.36
 9,300 25.17 25.45 24.90 0 0 0
22/12/2022
25.17
 61,600 25.26 25.82 25.17 0 0 0
21/12/2022
25.26
 66,501 25.36 25.82 24.90 0 0 0
20/12/2022
25.36
 15,200 26.09 26.19 24.90 0 0 0
19/12/2022
26.09
 75,014 24.90 28.40 24.90 0 0 0
16/12/2022
24.90
 147,300 25.82 26.00 22.13 0 0 0
15/12/2022
25.82
 16,000 25.82 26.19 25.63 0 0 0
14/12/2022
25.82
 201,300 25.36 26.28 25.72 0 0 0
13/12/2022
25.36
 234,300 25.91 27.38 25.26 0 0 0
12/12/2022
25.91
 283,600 25.91 27.66 25.82 0 0 0
09/12/2022
25.91
 1,159,900 25.72 27.57 22.87 0 0 0
08/12/2022
25.72
 386,100 26.09 29.41 23.79 0 0 0
07/12/2022
26.09
 333,800 26.65 29.87 26.00 0 0 0
06/12/2022
26.65
 251,100 26.74 28.03 25.91 0 0 0
05/12/2022
26.74
 16,720 27.11 27.38 26.74 0 0 0
02/12/2022
27.11
 218,000 27.66 29.87 25.82 0 0 0
01/12/2022
27.66
 249,802 28.49 31.07 25.82 0 0 0
30/11/2022
28.49
 65,900 30.43 30.43 28.49 0 0 0
29/11/2022
30.43
 218,500 30.89 33.01 29.51 0 0 0
28/11/2022
30.89
 263,000 29.23 33.56 28.58 0 0 0
25/11/2022
29.23
 173,708 29.41 33.10 29.14 0 0 0
24/11/2022
29.41
 600 30.98 30.98 29.23 0 0 0
23/11/2022
30.98
 0 30.70 30.98 30.70 0 0 0
22/11/2022
30.70
 6,300 31.90 31.90 30.70 0 0 0
21/11/2022
31.90
 106,500 32.09 34.48 31.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |