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)
26/11/2021
42.25
 28,100 42.68 42.77 41.38 0 0 0
25/11/2021
42.68
 60,806 42.94 43.55 41.99 0 0 0
24/11/2021
42.94
 279,600 39.63 43.12 39.63 0 0 0
23/11/2021
39.63
 137,000 39.20 39.81 39.20 0 0 0
22/11/2021
39.20
 68,800 41.20 41.20 39.20 0 0 0
19/11/2021
41.20
 17,900 41.55 41.55 40.59 0 0 0
18/11/2021
41.55
 38,600 41.73 41.73 40.77 0 0 0
17/11/2021
41.73
 191,600 40.85 41.73 40.33 0 0 0
16/11/2021
40.85
 24,800 41.20 41.20 40.16 0 0 0
15/11/2021
41.20
 34,100 41.38 42.25 40.85 0 0 0
12/11/2021
41.38
 24,200 41.38 41.46 40.33 0 0 0
11/11/2021
41.38
 36,300 42.07 42.25 41.38 0 0 0
10/11/2021
42.07
 37,700 42.51 42.51 41.90 0 6,700 -0.3
09/11/2021
42.51
 42,800 42.68 43.12 42.16 0 5,000 -0.2
08/11/2021
42.68
 93,300 41.38 47.04 41.29 0 0 0
05/11/2021
41.38
 28,300 41.46 47.47 35.54 0 0 0
04/11/2021
41.46
 28,000 41.29 41.81 41.03 0 0 0
03/11/2021
41.29
 99,400 42.68 42.94 40.94 0 0 0
02/11/2021
42.68
 57,800 41.55 43.12 41.46 0 1,100 -0.1
01/11/2021
41.55
 65,600 42.16 42.25 41.38 0 0 0
29/10/2021
42.16
 72,900 41.73 43.03 41.81 0 600 -0.0
28/10/2021
41.73
 74,700 40.16 43.55 39.20 0 0 0
27/10/2021
40.16
 68,700 38.76 40.24 38.76 0 0 0
26/10/2021
38.76
 14,400 38.85 38.85 38.33 0 0 0
25/10/2021
38.85
 33,600 37.98 39.20 37.98 0 0 0
22/10/2021
37.98
 20,500 37.89 37.98 37.46 0 0 0
21/10/2021
37.89
 36,800 38.33 38.33 37.46 0 0 0
20/10/2021
38.33
 22,800 38.33 38.68 38.15 0 0 0
19/10/2021
38.33
 13,600 38.76 38.76 38.33 0 0 0
18/10/2021
38.76
 37,900 37.89 39.11 37.72 0 0 0
15/10/2021
37.89
 88,000 38.33 38.33 37.28 0 0 0
14/10/2021
38.33
 110,700 39.03 39.20 38.15 0 0 0
13/10/2021
39.03
 45,100 39.20 39.20 38.33 0 0 0
12/10/2021
39.20
 23,200 39.63 39.90 39.20 0 0 0
11/10/2021
39.63
 47,100 39.46 39.72 39.20 0 0 0
08/10/2021
39.46
 13,300 39.63 39.72 39.29 0 0 0
07/10/2021
39.63
 23,100 39.55 40.07 39.55 0 0 0
06/10/2021
39.55
 10,000 39.29 39.55 39.20 0 0 0
05/10/2021
39.29
 54,900 39.29 39.29 38.94 0 0 0
04/10/2021
39.29
 31,020 38.85 39.98 38.33 0 0 0
01/10/2021
38.85
 12,200 38.59 39.11 38.68 0 0 0
30/09/2021
38.59
 58,518 38.15 39.20 38.42 0 0 0
29/09/2021
38.15
 16,020 38.68 39.11 38.15 0 0 0
28/09/2021
38.68
 22,000 38.33 38.68 37.89 0 0 0
27/09/2021
38.33
 13,900 39.11 39.11 38.33 0 0 0
24/09/2021
39.11
 27,200 39.20 39.29 38.42 0 0 0
23/09/2021
39.20
 47,800 39.72 39.98 38.76 0 0 0
22/09/2021
39.72
 39,200 38.85 39.72 38.50 0 0 0
21/09/2021
38.85
 26,500 39.20 39.20 38.24 0 0 0
20/09/2021
39.20
 19,600 39.98 39.98 39.20 0 0 0
17/09/2021
39.98
 13,100 40.16 40.16 39.55 0 0 0
16/09/2021
40.16
 18,800 39.72 40.16 39.37 0 0 0
15/09/2021
39.72
 32,500 39.63 40.94 39.20 0 0 0
14/09/2021
39.63
 9,500 39.72 39.72 39.20 0 0 0
13/09/2021
39.72
 24,500 39.90 39.90 38.76 1,800 0 0.1
10/09/2021
39.90
 36,240 40.68 40.68 39.20 1,300 0 0.1
09/09/2021
40.68
 8,700 39.98 41.38 40.16 700 0 0.0
08/09/2021
39.98
 25,910 40.07 40.85 39.37 9,000 0 0.4
07/09/2021
40.07
 19,940 41.90 42.25 40.07 0 0 0
06/09/2021
41.90
 49,200 41.55 42.42 41.38 0 0 0
01/09/2021
41.55
 53,800 40.85 41.73 40.07 0 0 0
31/08/2021
40.85
 278,400 41.38 41.81 40.85 0 0 0
30/08/2021
41.38
 52,438 40.59 41.38 39.63 0 5,700 -0.3
27/08/2021
40.59
 40,100 39.20 40.68 38.50 0 7,400 -0.3
26/08/2021
39.20
 4,600 39.63 39.63 39.20 0 2,000 -0.1
25/08/2021
39.63
 10,701 39.20 39.63 38.33 0 0 0
24/08/2021
39.20
 21,610 38.76 40.51 38.76 0 0 0
23/08/2021
38.76
 25,000 40.07 40.07 38.76 0 0 0
20/08/2021
40.07
 83,100 41.46 41.81 39.20 400 0 0.0
19/08/2021
41.46
 33,200 41.46 43.55 41.38 0 0 0
18/08/2021
41.46
 28,800 41.38 41.64 40.07 0 0 0
17/08/2021
41.38
 152,000 42.60 42.60 35.19 0 3,000 -0.1
16/08/2021
42.60
 160,400 39.98 42.68 40.07 0 0 0
13/08/2021
39.98
 80,600 38.85 40.94 38.85 0 0 0
12/08/2021
38.85
 67,500 37.46 39.63 36.59 0 0 0
11/08/2021
37.46
 61,500 36.32 37.46 35.89 0 0 0
10/08/2021
36.32
 120,415 36.15 36.76 35.45 0 0 0
09/08/2021
36.15
 38,500 37.72 37.72 35.71 0 0 0
06/08/2021
37.72
 14,100 36.85 37.89 36.15 100 0 0.0
05/08/2021: Cổ tức tiền mặt tỉ lệ: 36.45%
05/08/2021
36.85
 15,700 37.07 37.07 34.84 200 0 0.0
04/08/2021
37.07
 19,700 38.35 38.35 36.91 0 0 0
03/08/2021
38.35
 27,300 37.71 38.51 37.47 0 0 0
02/08/2021
37.71
 65,400 35.95 38.11 36.11 0 0 0
30/07/2021
35.95
 25,200 35.22 35.95 35.14 0 0 0
29/07/2021
35.22
 8,400 35.22 35.30 34.50 0 1,400 -0.1
28/07/2021
35.22
 8,400 35.71 35.79 34.58 0 2,600 -0.1
27/07/2021
35.71
 15,200 35.14 35.71 34.74 0 0 0
26/07/2021
35.14
 20,000 32.90 35.22 33.78 0 0 0
23/07/2021
32.90
 3,900 33.38 35.22 32.50 0 0 0
22/07/2021
33.38
 6,400 32.90 33.38 31.29 0 0 0
21/07/2021
32.90
 3,300 33.46 33.46 32.90 0 0 0
20/07/2021
33.46
 1,700 33.54 33.54 32.09 0 1,300 -0.1
19/07/2021
33.54
 700 33.46 33.54 32.09 0 0 0
16/07/2021
33.46
 1,800 33.62 34.42 33.46 0 0 0
15/07/2021
33.62
 5,500 34.42 34.42 33.30 0 0 0
14/07/2021
34.42
 200 34.10 34.42 34.42 0 0 0
13/07/2021
34.10
 1,000 32.34 34.10 30.49 0 0 0
12/07/2021
32.34
 15,100 34.98 34.98 32.34 0 0 0
09/07/2021
34.98
 1,700 34.90 34.98 34.18 0 0 0
08/07/2021
34.90
 8,900 34.90 35.06 34.10 0 6,400 -0.3

Chính sách bảo mật | Điều khoản sử dụng |