CTCP Xây dựng và Sản xuất Vật liệu xây dựng Biên Hòa (vlb)

39
0.40
(1.04%)
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
(2024-10-23) 		-1.50 -3.70% 2,799,438 -300 -0.0
38.50
41.40
39
2 tháng
(2024-09-23) 		-0.90 -2.26% 4,598,510 -600 -0.0
38.50
41.40
39
3 tháng
(2024-08-26) 		3.10 8.64% 9,147,461 -1,000 -0.0
35.70
41.40
39
6 tháng
(2024-05-27) 		5.20 15.38% 15,436,671 -1,200 -0.0
33
41.40
39
12 tháng
(2023-11-28) 		7.37 23.32% 22,778,197 -1,200 -0.0
30.20
41.40
39
24 tháng
(2022-12-05) 		12.26 45.85% 72,826,532 -2,200 -0.1
21.39
41.40
39
36 tháng
(2021-12-08) 		-7.17 -15.53% 87,755,728 -11,700 0.1
21.39
53.14
39
60 tháng
(2019-12-19) 		15.68 67.26% 96,602,921 24,800 1.6
21.39
53.14
39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2021
34.90
 5,000 34.98 34.98 31.93 0 0 0
06/07/2021
34.98
 9,500 34.98 34.98 34.90 0 2,900 -0.1
05/07/2021
34.98
 3,700 35.22 35.22 34.90 0 1,300 -0.1
02/07/2021
35.22
 13,100 34.50 35.22 34.58 0 5,400 -0.2
01/07/2021
34.50
 7,800 35.22 35.22 34.50 0 3,000 -0.1
30/06/2021
35.22
 5,600 34.58 35.22 32.09 0 3,400 -0.1
29/06/2021
34.58
 1,400 34.58 34.58 34.58 0 0 0
28/06/2021
34.58
 4,800 34.18 34.82 34.10 0 2,700 -0.1
25/06/2021
34.18
 3,100 34.50 34.82 33.70 0 0 0
24/06/2021
34.50
 64,200 34.82 35.30 34.50 0 0 0
23/06/2021
34.82
 3,000 34.74 35.95 34.58 0 0 0
22/06/2021
34.74
 20,200 34.66 36.75 32.09 0 15,000 -0.7
21/06/2021
34.66
 15,800 34.50 34.66 34.10 0 6,400 0
18/06/2021
34.50
 9,000 34.42 34.50 32.09 0 7,500 -0.3
17/06/2021
34.42
 16,800 34.18 34.42 34.02 1,700 12,500 -0.5
16/06/2021
34.18
 22,600 33.70 34.18 33.62 0 22,100 -0.9
15/06/2021
33.70
 39,800 32.82 33.70 32.09 0 0 0
14/06/2021
32.82
 40,100 34.58 34.58 32.09 0 3,800 -0.2
11/06/2021
34.58
 2,100 32.74 34.58 34.50 0 0 0
10/06/2021
32.74
 156,300 34.82 35.22 32.74 0 0 0
09/06/2021
34.82
 5,800 32.50 34.82 32.66 0 0 0
08/06/2021
32.50
 2,600 33.70 33.70 32.50 0 0 0
07/06/2021
33.70
 1,853 34.26 34.26 33.70 0 0 0
04/06/2021
34.26
 8,100 34.10 34.50 32.09 0 0 0
03/06/2021
34.10
 3,500 34.50 34.98 33.38 0 0 0
02/06/2021
34.50
 6,410 34.58 35.14 32.09 0 0 0
01/06/2021
34.58
 13,701 34.82 35.71 34.50 0 0 0
31/05/2021
34.82
 5,800 34.50 34.82 33.70 0 0 0
28/05/2021
34.50
 129,900 34.42 35.06 32.98 0 0 0
27/05/2021
34.42
 54,400 34.82 34.90 30.09 0 0 0
26/05/2021
34.82
 3,100 34.02 34.98 33.70 0 0 0
25/05/2021
34.02
 1,100 33.70 34.10 33.06 0 0 0
24/05/2021
33.70
 21,600 32.90 33.70 32.58 0 0 0
21/05/2021
32.90
 3,200 32.58 33.06 28.16 0 0 0
20/05/2021
32.58
 3,400 32.90 33.38 32.09 0 0 0
19/05/2021
32.90
 1,800 32.58 33.38 32.09 0 0 0
18/05/2021
32.58
 1,800 33.54 33.54 32.50 0 0 0
17/05/2021
33.54
 4,700 34.18 34.18 32.50 0 0 0
14/05/2021
34.18
 1,900 34.18 34.18 32.90 0 0 0
13/05/2021
34.18
 3,500 34.26 34.26 33.94 0 0 0
12/05/2021
34.26
 5,100 34.10 34.26 33.70 0 0 0
11/05/2021
34.10
 3,900 33.54 34.50 33.30 1,700 0 0.1
10/05/2021
33.54
 14,300 33.06 33.54 32.26 0 0 0
07/05/2021
33.06
 6,500 33.30 33.62 32.34 0 0 0
06/05/2021
33.30
 3,519 32.98 33.46 32.50 0 0 0
05/05/2021
32.98
 8,400 33.06 33.06 32.34 0 0 0
04/05/2021
33.06
 4,100 32.34 33.70 31.77 0 0 0
29/04/2021
32.34
 3,400 33.62 33.70 32.17 0 0 0
28/04/2021
33.62
 3,900 33.22 33.70 32.90 0 0 0
27/04/2021
33.22
 35,800 33.62 33.70 32.09 7,300 0 0.3
26/04/2021
33.62
 5,100 33.54 33.70 32.90 0 0 0
23/04/2021
33.54
 8,600 34.50 34.50 33.54 2,000 0 0.1
22/04/2021
34.50
 16,900 35.30 35.30 34.50 5,000 0 0.2
20/04/2021
35.30
 19,600 33.70 35.30 34.26 1,500 0 0.1
19/04/2021
33.70
 5,300 32.90 34.50 33.70 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |