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)
19/09/2022
32.46
 47,302 31.81 32.46 30.89 0 0 0
16/09/2022
31.81
 6,000 31.63 31.81 31.35 0 0 0
15/09/2022
31.63
 900 31.63 31.72 31.53 0 0 0
14/09/2022
31.63
 3,100 32.27 32.27 31.35 0 0 0
13/09/2022
32.27
 0 32.46 32.27 32.46 0 0 0
12/09/2022
32.46
 16,202 32.46 32.46 31.81 0 100 -0.0
09/09/2022
32.46
 20,900 32.27 32.46 29.69 0 0 0
08/09/2022
32.27
 2,300 32.46 32.46 31.35 0 0 0
07/09/2022
32.46
 9,700 32.46 32.46 31.53 0 100 -0.0
06/09/2022
32.46
 5,450 32.55 32.55 31.72 0 0 0
05/09/2022
32.55
 5,500 32.27 32.55 31.16 0 0 0
31/08/2022
32.27
 6,900 32.73 32.73 31.63 0 0 0
30/08/2022
32.73
 6,800 32.64 32.73 31.35 0 0 0
29/08/2022
32.64
 20,700 32.73 32.73 31.35 0 0 0
26/08/2022
32.73
 11,200 32.73 32.73 31.81 0 0 0
25/08/2022
32.73
 22,800 32.46 32.73 31.81 0 0 0
24/08/2022: Cổ tức tiền mặt tỉ lệ: 20%
24/08/2022
32.46
 9,200 31.53 32.82 31.90 0 0 0
23/08/2022
31.53
 14,240 32.06 32.06 31.53 0 0 0
22/08/2022
32.06
 5,300 31.45 32.06 31.36 0 0 0
19/08/2022
31.45
 16,757 31.79 31.88 31.36 0 0 0
18/08/2022
31.79
 9,500 31.71 32.14 31.79 0 0 0
17/08/2022
31.71
 3,402 32.23 32.40 31.71 0 0 0
16/08/2022
32.23
 9,100 32.23 32.93 32.23 0 0 0
15/08/2022
32.23
 18,200 32.14 32.23 31.88 0 0 0
12/08/2022
32.14
 2,300 32.23 32.32 32.14 0 0 0
11/08/2022
32.23
 11,200 32.23 32.67 32.23 0 0 0
10/08/2022
32.23
 12,000 33.10 33.10 32.23 0 0 0
09/08/2022
33.10
 5,120 32.67 33.10 32.67 0 0 0
08/08/2022
32.67
 54,100 32.67 32.93 32.67 0 0 0
05/08/2022
32.67
 9,350 33.10 33.10 32.67 0 100 -0.0
04/08/2022
33.10
 13,300 31.71 33.10 31.79 0 0 0
03/08/2022
31.71
 18,800 31.19 32.06 30.92 0 100 -0.0
02/08/2022
31.19
 13,300 31.01 31.27 30.84 0 0 0
01/08/2022
31.01
 7,600 30.92 31.36 30.92 0 100 -0.0
29/07/2022
30.92
 168,900 30.92 30.92 30.49 0 100 -0.0
28/07/2022
30.92
 18,300 30.66 30.92 29.97 0 100 -0.0
27/07/2022
30.66
 9,300 30.66 30.66 30.49 0 200 -0.0
26/07/2022
30.66
 4,200 30.66 30.66 30.31 0 500 -0.0
25/07/2022
30.66
 28,479 30.66 30.66 29.70 0 0 0
22/07/2022
30.66
 8,500 30.66 30.66 29.97 0 0 0
21/07/2022
30.66
 18,300 30.58 30.66 29.88 0 0 0
20/07/2022
30.58
 51,600 30.66 30.84 30.40 0 0 0
19/07/2022
30.66
 17,500 30.58 30.66 29.79 0 0 0
18/07/2022
30.58
 11,100 30.66 30.66 30.14 0 0 0
15/07/2022
30.66
 11,200 30.66 30.66 29.62 0 0 0
14/07/2022
30.66
 9,500 30.66 30.66 29.62 0 0 0
13/07/2022
30.66
 26,600 30.66 30.66 29.44 0 0 0
12/07/2022
30.66
 10,900 30.92 30.92 29.27 0 0 0
11/07/2022
30.92
 18,700 30.75 30.92 29.27 0 0 0
08/07/2022
30.75
 28,000 30.66 32.23 28.75 0 0 0
07/07/2022
30.66
 7,504 30.92 30.92 29.18 0 0 0
06/07/2022
30.92
 25,100 30.49 30.92 29.18 0 0 0
05/07/2022
30.49
 9,400 29.44 30.66 29.44 0 0 0
04/07/2022
29.44
 1,600 30.66 30.66 29.44 1,000 0 0.0
01/07/2022
30.66
 400 31.36 31.36 30.49 0 0 0
30/06/2022
31.36
 9,500 31.36 31.36 29.27 0 0 0
29/06/2022
31.36
 47,100 29.44 35.89 30.14 0 0 0
28/06/2022
29.44
 31,500 31.79 31.79 29.36 0 0 0
27/06/2022
31.79
 24,100 30.31 31.79 29.09 0 0 0
24/06/2022
30.31
 102,700 29.62 35.71 29.62 0 0 0
23/06/2022
29.62
 57,300 29.62 31.53 28.75 0 0 0
22/06/2022
29.62
 253,000 26.57 33.54 28.22 0 0 0
21/06/2022
26.57
 222,000 24.22 30.05 25.26 0 0 0
20/06/2022
24.22
 41,100 26.57 27.09 23.35 0 0 0
17/06/2022
26.57
 189,207 27.00 27.44 26.31 0 0 0
16/06/2022
27.00
 31,008 27.00 27.79 26.83 0 0 0
15/06/2022
27.00
 33,100 27.18 27.88 26.66 0 0 0
14/06/2022
27.18
 17,000 27.18 28.48 26.13 0 0 0
13/06/2022
27.18
 43,000 29.18 29.18 26.13 0 0 0
10/06/2022
29.18
 14,800 29.27 29.36 28.92 0 0 0
09/06/2022
29.27
 11,200 29.09 29.44 28.75 0 0 0
08/06/2022
29.09
 97,000 29.79 29.79 28.31 100 0 0.0
07/06/2022
29.79
 22,710 30.23 30.23 29.27 200 0 0.0
06/06/2022
30.23
 29,400 30.23 30.49 30.05 0 0 0
03/06/2022
30.23
 16,800 30.05 30.40 29.97 0 0 0
02/06/2022
30.05
 21,300 30.40 30.49 30.05 0 0 0
01/06/2022
30.40
 16,900 30.58 30.66 30.40 0 0 0
31/05/2022
30.58
 28,300 30.49 30.75 30.31 0 0 0
30/05/2022
30.49
 49,200 30.40 30.84 30.14 200 0 0.0
27/05/2022
30.40
 12,500 29.88 30.66 29.79 0 0 0
26/05/2022
29.88
 19,100 29.44 30.05 29.44 0 8,000 -0.3
25/05/2022
29.44
 50,000 29.62 30.05 29.01 100 10,000 -0.3
24/05/2022
29.62
 20,800 29.79 30.05 28.75 200 0 0.0
23/05/2022
29.79
 20,300 29.79 30.31 29.62 0 0 0
20/05/2022
29.79
 23,000 30.05 30.14 29.62 0 10,000 -0.3
19/05/2022
30.05
 38,400 30.05 30.92 29.44 0 0 0
18/05/2022
30.05
 55,500 30.14 30.49 29.62 0 0 0
17/05/2022
30.14
 59,000 29.18 33.10 28.75 200 0 0.0
16/05/2022
29.18
 64,400 27.88 33.45 28.92 200 0 0.0
13/05/2022
27.88
 98,700 29.18 33.01 27.79 200 0 0.0
12/05/2022
29.18
 140,100 30.58 30.58 27.88 600 0 0.0
11/05/2022
30.58
 42,400 31.53 31.53 30.31 300 0 0.0
10/05/2022
31.53
 132,200 31.62 31.62 29.62 200 0 0.0
09/05/2022
31.62
 51,800 33.01 33.54 31.62 0 0 0
06/05/2022
33.01
 53,300 33.54 33.62 32.67 0 0 0
05/05/2022
33.54
 35,300 34.41 34.41 33.54 0 0 0
04/05/2022
34.41
 59,300 33.54 34.50 33.54 0 0 0
29/04/2022
33.54
 40,400 32.93 34.23 33.10 0 0 0
28/04/2022
32.93
 39,600 33.28 33.71 32.93 0 0 0
27/04/2022
33.28
 31,900 32.58 33.54 31.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |