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)
26/04/2022
32.58
 49,900 32.75 32.75 30.84 100 0 0.0
25/04/2022
32.75
 103,200 34.84 34.84 31.79 300 0 0.0
22/04/2022
34.84
 70,200 34.84 35.37 33.10 500 0 0.0
21/04/2022
34.84
 145,000 35.11 35.45 32.23 2,700 0 0.1
20/04/2022
35.11
 88,100 36.32 36.59 34.93 1,000 0 0.0
19/04/2022
36.32
 290,100 39.55 39.90 35.71 0 0 0
18/04/2022
39.55
 136,900 40.94 40.94 39.29 0 0 0
15/04/2022
40.94
 137,300 43.12 43.38 40.59 0 0 0
14/04/2022
43.12
 40,000 44.08 44.08 43.12 0 0 0
13/04/2022
44.08
 94,900 44.51 44.51 43.03 0 0 0
12/04/2022
44.51
 62,100 45.30 45.30 44.43 0 0 0
08/04/2022
45.30
 47,200 46.26 46.26 45.21 0 0 0
07/04/2022
46.26
 168,000 44.77 47.13 45.21 0 0 0
06/04/2022
44.77
 101,200 44.86 46.17 44.51 0 0 0
05/04/2022
44.86
 33,000 44.77 44.95 44.60 0 0 0
04/04/2022
44.77
 43,200 44.51 45.21 44.43 0 0 0
01/04/2022
44.51
 23,100 44.43 44.69 44.43 0 0 0
31/03/2022
44.43
 35,800 44.60 44.69 44.34 0 0 0
30/03/2022
44.60
 36,900 45.04 45.04 44.51 0 0 0
29/03/2022
45.04
 25,200 44.34 45.30 44.60 0 0 0
28/03/2022
44.34
 139,900 45.21 45.30 44.16 0 0 0
25/03/2022
45.21
 47,900 45.56 45.91 45.21 0 0 0
24/03/2022
45.56
 47,800 45.38 45.65 45.30 0 0 0
23/03/2022
45.38
 58,400 46.08 46.17 45.38 0 0 0
22/03/2022
46.08
 32,300 45.73 46.43 45.73 0 0 0
21/03/2022
45.73
 59,200 45.47 46.34 45.30 0 0 0
18/03/2022
45.47
 54,910 46.52 46.52 45.38 0 0 0
17/03/2022
46.52
 36,100 46.34 47.04 46.26 0 0 0
16/03/2022
46.34
 43,000 46.17 46.95 46.17 0 0 0
15/03/2022
46.17
 78,100 45.21 47.04 45.04 0 0 0
14/03/2022
45.21
 54,100 46.17 46.60 45.04 0 0 0
11/03/2022
46.17
 213,008 45.21 47.04 44.86 0 0 0
10/03/2022
45.21
 111,800 44.95 45.73 44.60 0 0 0
09/03/2022
44.95
 38,200 44.86 44.95 44.25 0 0 0
08/03/2022
44.86
 45,700 45.12 45.73 44.43 0 0 0
07/03/2022
45.12
 53,100 45.56 45.56 44.43 0 0 0
04/03/2022
45.56
 49,810 45.30 46.17 45.21 0 0 0
03/03/2022
45.30
 89,600 44.95 45.30 44.25 0 0 0
02/03/2022
44.95
 27,840 45.21 45.30 44.60 0 0 0
01/03/2022
45.21
 26,325 45.38 45.73 45.04 0 0 0
28/02/2022
45.38
 61,405 44.43 45.56 43.64 0 0 0
25/02/2022
44.43
 42,700 44.25 44.60 43.55 0 0 0
24/02/2022
44.25
 116,700 44.69 44.69 43.55 0 0 0
23/02/2022
44.69
 61,300 44.77 44.95 44.60 0 13,500 -0.7
22/02/2022
44.77
 60,700 45.47 45.47 44.25 0 0 0
21/02/2022
45.47
 36,900 44.86 45.56 44.95 0 0 0
18/02/2022
44.86
 53,200 44.86 45.30 44.69 0 0 0
17/02/2022
44.86
 35,010 45.04 46.08 44.69 100 0 0.0
16/02/2022
45.04
 16,500 44.86 45.73 44.86 0 0 0
15/02/2022
44.86
 31,700 44.69 44.86 44.43 0 0 0
14/02/2022
44.69
 58,470 44.95 47.04 44.43 0 0 0
11/02/2022
44.95
 28,750 44.86 45.38 44.95 0 0 0
10/02/2022
44.86
 28,600 45.47 45.73 44.69 100 0 0.0
09/02/2022
45.47
 26,305 45.21 45.56 44.43 0 0 0
08/02/2022
45.21
 41,200 44.08 45.21 44.25 0 0 0
07/02/2022
44.08
 17,500 42.86 44.43 42.94 0 0 0
28/01/2022
42.86
 40,200 42.94 43.12 42.25 0 0 0
27/01/2022
42.94
 40,600 42.68 43.55 42.25 0 0 0
26/01/2022
42.68
 41,300 43.64 44.34 42.68 0 0 0
25/01/2022
43.64
 54,900 42.86 47.04 42.68 0 0 0
24/01/2022
42.86
 149,600 46.69 46.69 42.68 0 0 0
21/01/2022
46.69
 48,600 47.04 47.13 46.26 0 0 0
20/01/2022
47.04
 47,800 46.60 47.91 46.34 0 0 0
19/01/2022
46.60
 36,300 45.30 46.60 45.56 0 0 0
18/01/2022
45.30
 100,400 46.08 46.60 44.86 0 0 0
17/01/2022
46.08
 223,400 49.65 50.09 45.30 0 0 0
14/01/2022
49.65
 169,600 49.91 50.61 43.64 0 0 0
13/01/2022
49.91
 175,701 53.14 54.01 49.65 2,000 0 0.1
12/01/2022
53.14
 480,300 48.52 54.01 48.35 3,800 0 0.2
11/01/2022
48.52
 170,500 49.22 50.35 47.04 0 0 0
10/01/2022
49.22
 370,434 48.61 50.96 48.43 0 0 0
07/01/2022
48.61
 96,500 48.69 49.48 48.52 7,700 0 0.4
06/01/2022
48.69
 191,002 48.35 49.22 47.65 0 0 0
05/01/2022
48.35
 360,800 46.52 49.13 46.95 0 0 0
04/01/2022
46.52
 96,100 47.21 47.91 45.73 0 0 0
31/12/2021
47.21
 52,300 47.82 47.82 46.60 0 0 0
30/12/2021
47.82
 33,000 48.17 48.69 47.13 0 0 0
29/12/2021
48.17
 78,200 48.35 49.30 47.91 0 0 0
28/12/2021
48.35
 126,700 46.95 48.43 46.43 0 0 0
27/12/2021
46.95
 152,300 45.21 47.82 44.86 0 0 0
24/12/2021
45.21
 48,900 45.47 45.65 44.60 0 0 0
23/12/2021
45.47
 104,900 46.34 46.43 44.43 0 6,300 -0.3
22/12/2021
46.34
 59,400 47.04 47.82 46.34 0 0 0
21/12/2021
47.04
 30,500 47.04 47.91 46.43 0 0 0
20/12/2021
47.04
 52,500 46.34 47.91 46.08 0 0 0
17/12/2021
46.34
 71,100 46.86 46.86 46.17 0 0 0
16/12/2021
46.86
 137,500 48.26 48.26 46.17 0 0 0
15/12/2021
48.26
 229,400 48.00 48.69 47.04 0 0 0
14/12/2021
48.00
 105,925 48.52 50.09 47.47 0 0 0
13/12/2021
48.52
 178,960 46.34 49.04 45.56 24,300 800 1.3
10/12/2021
46.34
 41,200 46.86 46.86 45.12 0 0 0
09/12/2021
46.86
 50,510 46.17 47.04 45.65 0 0 0
08/12/2021
46.17
 101,200 44.86 47.91 44.43 0 0 0
07/12/2021
44.86
 47,500 44.34 45.30 43.73 0 0 0
06/12/2021
44.34
 116,500 44.08 44.43 43.47 32,000 0 1.6
03/12/2021
44.08
 73,900 45.56 46.43 43.99 0 0 0
02/12/2021
45.56
 116,530 45.30 46.60 44.43 0 0 0
01/12/2021
45.30
 88,100 46.60 46.60 43.55 800 0 0.0
30/11/2021
46.60
 187,145 43.38 47.82 43.12 0 0 0
29/11/2021
43.38
 139,300 42.25 43.99 40.07 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |