Bien Hoa Building Materials Production and Construction JSC

VLB
🏛️ 越南 →
46,100.00
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 21,902.42 23,324.66 21,902.42 22,755.76 0.0M
2022-12-29 23,324.66 23,609.10 22,755.76 22,850.58 0.0M
2022-12-28 22,092.05 23,703.92 21,807.61 23,514.29 0.0M
2022-12-27 24,652.08 25,600.23 21,807.61 21,997.24 0.3M
2022-12-26 25,789.87 26,453.58 25,505.42 25,600.23 0.1M
2022-12-23 25,600.23 26,169.13 25,600.23 26,074.31 0.0M
2022-12-22 26,548.39 26,548.39 25,884.68 25,884.68 0.1M
2022-12-21 26,453.58 26,548.39 25,600.23 25,979.50 0.1M
2022-12-20 26,832.84 26,927.65 25,600.23 26,074.31 0.0M
2022-12-19 29,203.23 29,203.23 25,600.23 26,832.84 0.1M
2022-12-16 25,695.05 26,738.02 22,755.76 25,600.23 0.1M
2022-12-15 26,643.21 26,927.65 26,358.76 26,548.39 0.0M
2022-12-14 26,738.02 27,022.47 26,453.58 26,548.39 0.2M
2022-12-13 28,065.44 28,160.26 25,979.50 26,074.31 0.2M
2022-12-12 27,686.18 28,444.70 26,548.39 26,643.21 0.3M
2022-12-09 25,220.97 28,349.89 23,514.29 26,643.21 1.2M
2022-12-08 28,729.15 30,246.20 24,462.45 26,453.58 0.4M
2022-12-07 27,875.81 30,720.28 26,738.02 26,832.84 0.3M
2022-12-06 28,349.89 28,823.97 26,643.21 27,401.73 0.3M
2022-12-05 28,160.26 28,160.26 27,496.55 27,496.55 0.0M
2022-12-02 29,677.31 30,720.28 26,548.39 27,875.81 0.2M
2022-12-01 31,763.25 31,952.88 26,548.39 28,444.70 0.2M
2022-11-30 30,435.83 30,435.83 29,298.05 29,298.05 0.1M
2022-11-29 32,521.78 33,944.01 30,341.02 31,289.18 0.2M
2022-11-28 29,392.86 34,512.91 29,392.86 31,763.25 0.3M
2022-11-25 32,237.33 34,038.83 29,961.76 30,056.57 0.2M
2022-11-24 30,056.57 30,815.10 30,056.57 30,246.20 0.0M
2022-11-22 31,858.07 32,142.52 31,573.62 31,573.62 0.0M
2022-11-21 34,133.65 35,461.07 32,047.70 32,806.23 0.1M
2022-11-18 34,133.65 37,357.38 31,289.18 32,995.86 0.1M
2022-11-17 32,237.33 37,641.83 30,815.10 32,332.15 0.2M
2022-11-16 31,289.18 34,038.83 27,970.63 28,539.52 0.2M
2022-11-15 28,539.52 31,194.36 25,126.16 31,194.36 0.2M
2022-11-14 28,349.89 28,349.89 28,349.89 28,349.89 0.0M
2022-11-11 26,548.39 29,298.05 24,367.63 29,298.05 0.1M
2022-11-10 27,591.36 29,298.05 26,548.39 29,298.05 0.1M
2022-11-09 29,487.68 29,487.68 29,487.68 29,487.68 0.0M
2022-11-08 28,255.07 28,918.78 27,496.55 28,918.78 0.0M
2022-11-07 28,444.70 28,918.78 27,970.63 28,918.78 0.0M
2022-11-04 28,444.70 31,289.18 28,160.26 31,289.18 0.0M
2022-11-03 28,918.78 30,246.20 28,444.70 30,246.20 0.0M
2022-11-02 29,203.23 31,099.54 29,203.23 31,099.54 0.0M
2022-11-01 31,099.54 31,099.54 29,866.94 29,866.94 0.0M
2022-10-31 29,866.94 29,866.94 29,392.86 29,392.86 0.0M
2022-10-28 29,392.86 30,720.28 29,392.86 30,720.28 0.0M
2022-10-27 29,582.49 31,289.18 29,582.49 31,289.18 0.0M
2022-10-26 29,866.94 31,668.44 29,392.86 31,668.44 0.0M
2022-10-25 29,582.49 31,952.88 29,108.41 31,952.88 0.0M
2022-10-24 30,341.02 30,435.83 29,582.49 29,866.94 0.0M
2022-10-21 31,289.18 31,289.18 30,435.83 30,720.28 0.0M
2022-10-20 32,711.41 32,711.41 32,711.41 32,711.41 0.0M
2022-10-19 31,668.44 33,090.67 31,668.44 32,806.23 0.4M
2022-10-18 31,763.25 32,237.33 31,289.18 31,478.81 0.0M
2022-10-17 31,289.18 31,478.81 31,289.18 31,289.18 0.0M
2022-10-14 29,961.76 33,375.12 29,392.86 33,375.12 0.1M
2022-10-13 30,341.02 30,341.02 30,341.02 30,341.02 0.0M
2022-10-12 30,151.39 30,530.65 29,582.49 30,341.02 0.0M
2022-10-11 30,341.02 30,341.02 30,056.57 30,056.57 0.0M
2022-10-10 31,952.88 31,952.88 30,151.39 30,815.10 0.0M
2022-10-07 31,289.18 31,858.07 31,289.18 31,858.07 0.0M
2022-10-06 29,866.94 33,185.49 29,866.94 33,185.49 0.0M
2022-10-05 31,478.81 32,426.96 28,444.70 32,426.96 0.0M
2022-10-04 31,668.44 31,668.44 31,478.81 31,478.81 0.0M
2022-10-03 32,047.70 32,047.70 31,478.81 31,573.62 0.0M
2022-09-30 32,237.33 32,332.15 31,289.18 32,332.15 0.0M
2022-09-29 32,806.23 33,375.12 32,806.23 33,375.12 0.0M
2022-09-28 32,332.15 33,375.12 31,289.18 33,375.12 0.0M
2022-09-27 32,332.15 32,426.96 32,237.33 32,332.15 0.0M
2022-09-26 32,332.15 32,616.59 32,237.33 32,616.59 0.0M
2022-09-23 32,901.04 33,090.67 32,616.59 32,616.59 0.0M
2022-09-22 32,332.15 33,185.49 32,332.15 33,090.67 0.0M
2022-09-21 32,237.33 33,375.12 32,237.33 33,375.12 0.0M
2022-09-20 32,237.33 33,375.12 32,237.33 33,375.12 0.0M
2022-09-19 32,901.04 33,375.12 31,763.25 33,375.12 0.0M
2022-09-16 32,237.33 32,711.41 32,237.33 32,711.41 0.0M
2022-09-15 32,616.59 32,616.59 32,426.96 32,521.78 0.0M
2022-09-14 32,237.33 32,711.41 32,237.33 32,521.78 0.0M
2022-09-12 32,806.23 33,375.12 32,711.41 33,375.12 0.0M
2022-09-09 32,237.33 33,375.12 30,530.65 33,375.12 0.0M
2022-09-08 32,237.33 33,185.49 32,237.33 33,185.49 0.0M
2022-09-07 32,995.86 33,375.12 32,426.96 33,375.12 0.0M
2022-09-06 32,711.41 33,375.12 32,616.59 33,375.12 0.0M
2022-09-05 32,237.33 33,469.94 32,047.70 33,469.94 0.0M
2022-08-31 33,564.75 33,564.75 32,521.78 33,185.49 0.0M
2022-08-30 32,711.41 33,659.57 32,237.33 33,659.57 0.0M
2022-08-29 32,806.23 33,564.75 32,237.33 33,564.75 0.0M
2022-08-26 32,901.04 33,659.57 32,711.41 33,659.57 0.0M
2022-08-25 33,185.49 33,659.57 32,711.41 33,659.57 0.0M
2022-08-24 33,185.49 33,754.38 32,806.23 33,375.12 0.0M
2022-08-23 32,695.68 32,695.68 32,426.95 32,426.95 0.0M
2022-08-22 36,000.00 36,800.00 36,000.00 36,800.00 0.0M
2022-08-19 36,600.00 36,600.00 36,000.00 36,100.00 0.0M
2022-08-18 36,600.00 36,900.00 36,500.00 36,500.00 0.0M
2022-08-17 37,200.00 37,200.00 36,400.00 36,400.00 0.0M
2022-08-16 37,800.00 37,800.00 37,000.00 37,000.00 0.0M
2022-08-15 37,000.00 37,000.00 36,600.00 37,000.00 0.0M
2022-08-12 37,100.00 37,100.00 36,900.00 36,900.00 0.0M
2022-08-11 37,500.00 37,500.00 37,000.00 37,000.00 0.0M
2022-08-10 38,000.00 38,000.00 37,000.00 37,000.00 0.0M
2022-08-09 37,700.00 38,000.00 37,500.00 38,000.00 0.0M
2022-08-08 37,500.00 37,800.00 37,500.00 37,500.00 0.1M
2022-08-05 37,600.00 37,600.00 37,500.00 37,500.00 0.0M
2022-08-04 36,500.00 38,000.00 36,500.00 38,000.00 0.0M
2022-08-03 35,600.00 36,800.00 35,500.00 36,400.00 0.0M
2022-08-02 35,600.00 35,900.00 35,400.00 35,800.00 0.0M
2022-08-01 35,500.00 36,000.00 35,500.00 35,600.00 0.0M
2022-07-29 35,100.00 35,500.00 35,000.00 35,500.00 0.2M
2022-07-28 35,200.00 35,500.00 34,400.00 35,500.00 0.0M
2022-07-27 35,000.00 35,200.00 35,000.00 35,200.00 0.0M
2022-07-26 34,800.00 35,200.00 34,800.00 35,200.00 0.0M
2022-07-25 34,400.00 35,200.00 34,100.00 35,200.00 0.0M
2022-07-22 34,600.00 35,200.00 34,400.00 35,200.00 0.0M
2022-07-21 34,300.00 35,200.00 34,300.00 35,200.00 0.0M
2022-07-20 35,100.00 35,400.00 34,900.00 35,100.00 0.1M
2022-07-19 34,800.00 35,200.00 34,200.00 35,200.00 0.0M
2022-07-18 34,900.00 35,100.00 34,600.00 35,100.00 0.0M
2022-07-15 35,200.00 35,200.00 34,000.00 35,200.00 0.0M
2022-07-14 34,800.00 35,200.00 34,000.00 35,200.00 0.0M
2022-07-13 34,700.00 35,200.00 33,800.00 35,200.00 0.0M
2022-07-12 33,600.00 35,200.00 33,600.00 35,200.00 0.0M
2022-07-11 35,000.00 35,500.00 33,600.00 35,500.00 0.0M
2022-07-08 37,000.00 37,000.00 33,000.00 35,300.00 0.0M
2022-07-07 33,500.00 35,200.00 33,500.00 35,200.00 0.0M
2022-07-06 33,800.00 35,500.00 33,500.00 35,500.00 0.0M
2022-07-05 34,700.00 35,200.00 33,800.00 35,000.00 0.0M
2022-07-04 34,900.00 34,900.00 33,800.00 33,800.00 0.0M
2022-07-01 35,000.00 35,200.00 35,000.00 35,200.00 0.0M
2022-06-30 35,000.00 36,000.00 33,600.00 36,000.00 0.0M
2022-06-29 38,000.00 41,200.00 34,600.00 36,000.00 0.0M
2022-06-28 35,800.00 36,400.00 33,700.00 33,800.00 0.0M
2022-06-27 33,600.00 36,500.00 33,400.00 36,500.00 0.0M
2022-06-24 36,500.00 41,000.00 34,000.00 34,800.00 0.1M
2022-06-23 35,000.00 36,200.00 33,000.00 34,000.00 0.1M
2022-06-22 32,400.00 38,500.00 32,400.00 34,000.00 0.3M
2022-06-21 29,000.00 34,500.00 29,000.00 30,500.00 0.2M
2022-06-20 31,100.00 31,100.00 26,800.00 27,800.00 0.0M
2022-06-17 31,000.00 31,500.00 30,200.00 30,500.00 0.2M
2022-06-16 31,200.00 31,900.00 30,800.00 31,000.00 0.0M
2022-06-15 32,000.00 32,000.00 30,600.00 31,000.00 0.0M
2022-06-14 30,000.00 32,700.00 30,000.00 31,200.00 0.0M
2022-06-13 33,000.00 33,000.00 30,000.00 31,200.00 0.0M
2022-06-10 33,400.00 33,700.00 33,200.00 33,500.00 0.0M
2022-06-09 33,100.00 33,800.00 33,000.00 33,600.00 0.0M
2022-06-08 33,600.00 33,600.00 32,500.00 33,400.00 0.1M
2022-06-07 34,600.00 34,600.00 33,600.00 34,200.00 0.0M
2022-06-06 35,000.00 35,000.00 34,500.00 34,700.00 0.0M
2022-06-03 34,700.00 34,900.00 34,400.00 34,700.00 0.0M
2022-06-02 35,000.00 35,000.00 34,500.00 34,500.00 0.0M
2022-06-01 35,000.00 35,200.00 34,900.00 34,900.00 0.0M
2022-05-31 35,300.00 35,300.00 34,800.00 35,100.00 0.0M
2022-05-30 35,000.00 35,400.00 34,600.00 35,000.00 0.0M
2022-05-27 34,200.00 35,200.00 34,200.00 34,900.00 0.0M
2022-05-26 34,500.00 34,500.00 33,800.00 34,300.00 0.0M
2022-05-25 33,700.00 34,500.00 33,300.00 33,800.00 0.1M
2022-05-24 34,200.00 34,500.00 33,000.00 34,000.00 0.0M
2022-05-23 34,400.00 34,800.00 34,000.00 34,200.00 0.0M
2022-05-20 34,000.00 34,600.00 34,000.00 34,200.00 0.0M
2022-05-19 34,300.00 35,500.00 33,800.00 34,500.00 0.0M
2022-05-18 34,600.00 35,000.00 34,000.00 34,500.00 0.1M
2022-05-17 34,800.00 38,000.00 33,000.00 34,600.00 0.1M
2022-05-16 35,000.00 38,400.00 33,200.00 33,500.00 0.1M
2022-05-13 33,800.00 37,900.00 31,900.00 32,000.00 0.1M
2022-05-12 35,100.00 35,100.00 32,000.00 33,500.00 0.1M
2022-05-11 35,500.00 35,500.00 34,800.00 35,100.00 0.0M
2022-05-10 36,000.00 36,300.00 34,000.00 36,200.00 0.1M
2022-05-09 38,000.00 38,500.00 36,300.00 36,300.00 0.1M
2022-05-06 38,600.00 38,600.00 37,500.00 37,900.00 0.1M
2022-05-05 39,500.00 39,500.00 38,500.00 38,500.00 0.0M
2022-05-04 38,800.00 39,600.00 38,500.00 39,500.00 0.1M
2022-04-29 38,200.00 39,300.00 38,000.00 38,500.00 0.0M
2022-04-28 38,200.00 38,700.00 37,800.00 37,800.00 0.0M
2022-04-27 37,500.00 38,500.00 36,500.00 38,200.00 0.0M
2022-04-25 39,600.00 39,600.00 36,500.00 37,600.00 0.1M
2022-04-22 39,000.00 40,600.00 38,000.00 40,000.00 0.1M
2022-04-21 40,000.00 40,700.00 37,000.00 40,000.00 0.1M
2022-04-20 41,500.00 42,000.00 40,100.00 40,300.00 0.1M
2022-04-19 45,800.00 45,800.00 41,000.00 41,700.00 0.3M
2022-04-18 46,900.00 46,900.00 45,100.00 45,400.00 0.1M
2022-04-15 49,700.00 49,800.00 46,600.00 47,000.00 0.1M
2022-04-14 50,200.00 50,200.00 49,500.00 49,500.00 0.0M
2022-04-13 51,000.00 51,000.00 49,400.00 50,600.00 0.1M
2022-04-12 52,000.00 52,000.00 51,000.00 51,100.00 0.1M
2022-04-08 52,900.00 53,000.00 51,900.00 52,000.00 0.0M
2022-04-07 51,900.00 54,100.00 51,900.00 53,100.00 0.2M
2022-04-06 51,400.00 53,000.00 51,100.00 51,500.00 0.1M
2022-04-05 51,500.00 51,600.00 51,200.00 51,500.00 0.0M
2022-04-04 51,100.00 51,900.00 51,000.00 51,400.00 0.0M
2022-04-01 51,100.00 51,300.00 51,000.00 51,100.00 0.0M
2022-03-31 51,100.00 51,300.00 50,900.00 51,000.00 0.0M
2022-03-30 51,500.00 51,700.00 51,100.00 51,200.00 0.0M
2022-03-29 51,300.00 52,000.00 51,200.00 51,700.00 0.0M
2022-03-28 52,000.00 52,000.00 50,700.00 50,900.00 0.1M
2022-03-25 52,000.00 52,700.00 51,900.00 51,900.00 0.0M
2022-03-24 52,200.00 52,400.00 52,000.00 52,300.00 0.0M
2022-03-23 53,000.00 53,000.00 52,100.00 52,100.00 0.1M
2022-03-22 52,900.00 53,300.00 52,500.00 52,900.00 0.0M
2022-03-21 52,000.00 53,200.00 52,000.00 52,500.00 0.1M
2022-03-18 52,700.00 53,400.00 52,100.00 52,200.00 0.1M
2022-03-17 53,900.00 54,000.00 53,100.00 53,400.00 0.0M
2022-03-16 53,100.00 53,900.00 53,000.00 53,200.00 0.0M
2022-03-15 52,500.00 54,000.00 51,700.00 53,000.00 0.1M
2022-03-14 53,000.00 53,500.00 51,700.00 51,900.00 0.1M
2022-03-11 52,200.00 54,000.00 51,500.00 53,000.00 0.2M
2022-03-10 52,400.00 52,500.00 51,200.00 51,900.00 0.1M
2022-03-09 51,200.00 51,600.00 50,800.00 51,600.00 0.0M
2022-03-08 51,000.00 52,500.00 51,000.00 51,500.00 0.0M
2022-03-07 52,200.00 52,200.00 51,000.00 51,800.00 0.1M
2022-03-04 51,900.00 53,000.00 51,900.00 52,300.00 0.0M
2022-03-03 50,800.00 52,000.00 50,800.00 52,000.00 0.1M
2022-03-02 51,600.00 52,000.00 51,200.00 51,600.00 0.0M
2022-03-01 52,300.00 52,500.00 51,700.00 51,900.00 0.0M
2022-02-28 51,200.00 52,300.00 50,100.00 52,100.00 0.1M
2022-02-25 50,000.00 51,200.00 50,000.00 51,000.00 0.0M
2022-02-24 51,000.00 51,300.00 50,000.00 50,800.00 0.1M
2022-02-23 51,300.00 51,600.00 51,200.00 51,300.00 0.1M
2022-02-22 52,000.00 52,000.00 50,800.00 51,400.00 0.1M
2022-02-21 52,000.00 52,300.00 51,600.00 52,200.00 0.0M
2022-02-18 51,300.00 52,000.00 51,300.00 51,500.00 0.1M
2022-02-17 52,900.00 52,900.00 51,300.00 51,500.00 0.0M
2022-02-16 51,500.00 52,500.00 51,500.00 51,700.00 0.0M
2022-02-15 51,000.00 51,500.00 51,000.00 51,500.00 0.0M
2022-02-14 54,000.00 54,000.00 51,000.00 51,300.00 0.1M
2022-02-11 51,700.00 52,100.00 51,600.00 51,600.00 0.0M
2022-02-10 51,900.00 52,500.00 51,300.00 51,500.00 0.0M
2022-02-09 51,300.00 52,300.00 51,000.00 52,200.00 0.0M
2022-02-08 50,800.00 51,900.00 50,800.00 51,900.00 0.0M
2022-02-07 49,500.00 51,000.00 49,300.00 50,600.00 0.0M
2022-01-28 49,300.00 49,500.00 48,500.00 49,200.00 0.0M
2022-01-27 49,000.00 50,000.00 48,500.00 49,300.00 0.0M
2022-01-26 50,900.00 50,900.00 49,000.00 49,000.00 0.0M
2022-01-25 49,000.00 54,000.00 49,000.00 50,100.00 0.1M
2022-01-24 53,100.00 53,100.00 49,000.00 49,200.00 0.1M
2022-01-21 53,500.00 54,100.00 53,100.00 53,600.00 0.0M
2022-01-20 53,400.00 55,000.00 53,200.00 54,000.00 0.0M
2022-01-19 52,500.00 53,500.00 52,300.00 53,500.00 0.0M
2022-01-18 51,500.00 53,500.00 51,500.00 52,000.00 0.1M
2022-01-17 56,900.00 57,500.00 52,000.00 52,900.00 0.2M
2022-01-14 57,000.00 58,100.00 50,100.00 57,000.00 0.2M
2022-01-13 61,000.00 62,000.00 57,000.00 57,300.00 0.2M
2022-01-12 55,500.00 62,000.00 55,500.00 61,000.00 0.5M
2022-01-11 56,000.00 57,800.00 54,000.00 55,700.00 0.2M
2022-01-10 56,000.00 58,500.00 55,600.00 56,500.00 0.4M
2022-01-07 55,900.00 56,800.00 55,700.00 55,800.00 0.1M
2022-01-06 55,500.00 56,500.00 54,700.00 55,900.00 0.2M
2022-01-05 55,100.00 56,400.00 53,900.00 55,500.00 0.4M
2022-01-04 53,200.00 55,000.00 52,500.00 53,400.00 0.1M