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)
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
18/11/2022
32.09
 142,002 31.44 36.33 30.43 0 0 0
17/11/2022
31.44
 245,701 27.75 36.61 29.97 0 0 0
16/11/2022
27.75
 171,600 30.34 33.10 27.20 0 0 0
15/11/2022
30.34
 244,880 27.57 30.34 24.43 0 0 0
14/11/2022
27.57
 500 28.49 28.49 27.57 0 0 0
11/11/2022
28.49
 53,751 28.49 28.49 23.70 0 0 0
10/11/2022
28.49
 140,432 28.68 28.68 25.82 0 0 0
09/11/2022
28.68
 500 28.12 28.68 28.68 0 0 0
08/11/2022
28.12
 5,600 28.12 28.12 26.74 0 0 0
07/11/2022
28.12
 9,000 30.43 30.43 27.20 0 0 0
04/11/2022
30.43
 12,000 29.41 30.43 27.38 0 0 0
03/11/2022
29.41
 32,200 30.24 30.24 27.66 0 0 0
02/11/2022
30.24
 2,000 29.04 30.24 28.40 0 0 0
01/11/2022
29.04
 1,200 28.58 30.24 29.04 0 0 0
31/10/2022
28.58
 7,000 29.87 29.87 28.58 0 0 0
28/10/2022
29.87
 7,300 30.43 30.43 28.58 0 0 0
27/10/2022
30.43
 300 30.80 30.80 28.77 0 0 0
26/10/2022
30.80
 4,700 31.07 31.07 28.58 0 0 0
25/10/2022
31.07
 6,900 29.04 31.07 28.31 0 0 0
24/10/2022
29.04
 3,900 29.87 29.87 28.77 0 0 0
21/10/2022
29.87
 16,400 31.81 31.81 29.60 0 5,600 -0.2
20/10/2022
31.81
 1,401 31.90 31.90 31.81 0 0 0
19/10/2022
31.90
 444,700 30.61 32.18 30.80 0 0 0
18/10/2022
30.61
 4,500 30.43 31.35 30.43 0 0 0
17/10/2022
30.43
 9,715 32.46 32.46 30.43 0 0 0
14/10/2022
32.46
 80,401 29.51 32.46 28.58 0 0 0
13/10/2022
29.51
 800 29.51 29.51 29.51 0 0 0
12/10/2022
29.51
 2,900 29.23 29.69 28.77 0 0 0
11/10/2022
29.23
 5,600 29.97 29.97 29.23 0 0 0
10/10/2022
29.97
 12,900 30.98 31.07 29.32 0 0 0
07/10/2022
30.98
 6,000 32.27 32.27 30.43 0 0 0
06/10/2022
32.27
 42,800 31.53 32.27 29.04 0 0 0
05/10/2022
31.53
 14,300 30.61 31.53 27.66 0 0 0
04/10/2022
30.61
 5,801 30.70 30.80 30.61 0 0 0
03/10/2022
30.70
 7,500 31.44 31.44 30.61 0 0 0
30/09/2022
31.44
 15,300 32.46 32.46 30.43 0 0 0
29/09/2022
32.46
 31,506 32.46 32.46 31.90 0 0 0
28/09/2022
32.46
 39,000 31.44 32.46 30.43 0 0 0
27/09/2022
31.44
 1,300 31.72 31.72 31.35 0 0 0
26/09/2022
31.72
 10,000 31.72 31.72 31.35 0 0 0
23/09/2022
31.72
 3,600 32.18 32.18 31.72 0 0 0
22/09/2022
32.18
 1,800 32.46 32.46 31.44 0 0 0
21/09/2022
32.46
 44,200 32.46 32.46 31.35 0 0 0
20/09/2022
32.46
 28,300 32.46 32.46 31.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |