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)
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
16/04/2021
32.90
 11,000 34.58 34.58 29.37 3,200 0 0.1
15/04/2021
34.58
 15,900 34.58 34.66 34.34 12,700 0 0
14/04/2021
34.58
 13,900 34.90 35.14 30.09 4,500 0 0.2
13/04/2021
34.90
 8,900 34.98 34.98 34.82 5,800 0 0.3
12/04/2021
34.98
 4,900 35.30 35.30 34.90 3,000 0 0.1
09/04/2021
35.30
 14,500 34.90 35.30 34.90 0 0 0
08/04/2021
34.90
 13,200 34.90 35.30 34.90 3,000 0 0.1
07/04/2021
34.90
 27,700 35.30 35.30 30.49 15,000 0 0.7
06/04/2021
35.30
 19,800 35.46 35.54 35.22 9,000 0 0.4
05/04/2021
35.46
 40,940 35.71 35.71 35.30 10,000 0 0.4
02/04/2021
35.71
 9,715 36.11 36.11 30.49 100 0 0.0
01/04/2021
36.11
 112,100 35.14 36.11 35.06 2,000 0 0.1
31/03/2021
35.14
 109,300 35.79 36.11 35.14 3,000 0 0.1
30/03/2021
35.79
 143,900 35.79 36.11 33.70 800 0 0.0
29/03/2021
35.79
 300 37.23 37.23 35.79 0 0 0
26/03/2021
37.23
 5,200 36.51 37.23 32.26 0 100 -0.0
25/03/2021
36.51
 3,400 37.39 37.39 36.51 200 0 0.0
24/03/2021
37.39
 11,063 36.27 37.39 36.43 4,000 0 0.2
23/03/2021
36.27
 6,200 35.14 40.36 36.11 0 0 0
22/03/2021
35.14
 2,600 35.30 35.30 35.14 0 0 0
19/03/2021
35.30
 81,300 35.38 35.38 26.56 10,000 0 0.4
18/03/2021
35.38
 70,800 37.31 37.31 29.77 1,800 0 0.1
17/03/2021
37.31
 70,600 37.79 38.35 32.50 6,600 0 0.3
16/03/2021
37.79
 4,500 37.47 38.59 37.71 0 0 0
15/03/2021
37.47
 4,400 37.71 38.67 36.99 0 0 0
12/03/2021
37.71
 7,600 37.71 37.71 36.11 0 0 0
11/03/2021
37.71
 5,000 37.15 37.71 35.95 2,000 0 0.1
10/03/2021
37.15
 26,700 35.30 37.31 35.38 0 0 0
09/03/2021
35.30
 5,700 38.83 38.83 35.30 0 0 0
08/03/2021
38.83
 61,478 37.63 39.56 31.77 0 0 0
05/03/2021
37.63
 7,900 37.55 38.03 34.74 0 0 0
04/03/2021
37.55
 24,000 36.67 40.04 30.57 0 0 0
03/03/2021
36.67
 8,100 36.51 38.43 34.58 0 0 0
02/03/2021
36.51
 15,400 42.12 42.12 36.51 0 0 0
01/03/2021
42.12
 102,300 42.93 43.25 40.68 0 0 0
26/02/2021
42.93
 88,300 42.53 49.59 40.92 0 0 0
25/02/2021
42.53
 105,400 43.17 48.06 41.88 0 0 0
24/02/2021
43.17
 84,800 43.33 54.56 42.53 0 0 0
23/02/2021
43.33
 100,300 43.33 50.55 42.61 0 0 0
22/02/2021
43.33
 88,900 42.93 49.75 40.92 0 0 0
19/02/2021
42.93
 68,700 42.53 44.61 40.92 0 0 0
18/02/2021
42.53
 71,400 44.93 45.25 41.56 0 0 0
17/02/2021
44.93
 70,300 44.13 45.82 40.92 0 0 0
09/02/2021
44.13
 103,100 36.35 46.38 40.12 0 0 0
08/02/2021
36.35
 58,300 36.67 40.92 36.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |