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
2023-12-29 32,202.46 33,016.56 32,112.00 32,654.74 0.1M
2023-12-28 32,383.37 32,564.28 32,021.54 32,383.37 0.0M
2023-12-27 32,202.46 32,473.83 32,112.00 32,383.37 0.1M
2023-12-26 31,931.09 32,292.91 31,750.18 32,112.00 0.1M
2023-12-25 31,659.72 31,931.09 31,659.72 31,931.09 0.0M
2023-12-22 31,659.72 31,750.18 31,569.26 31,750.18 0.1M
2023-12-21 31,478.81 31,659.72 31,388.35 31,659.72 0.0M
2023-12-20 31,659.72 31,659.72 31,388.35 31,659.72 0.0M
2023-12-19 31,659.72 31,659.72 31,297.89 31,659.72 0.1M
2023-12-18 32,021.54 32,021.54 31,659.72 31,750.18 0.0M
2023-12-15 31,840.63 32,112.00 31,297.89 32,112.00 0.1M
2023-12-14 32,112.00 32,564.28 31,931.09 32,202.46 0.1M
2023-12-13 32,021.54 32,202.46 31,750.18 32,112.00 0.1M
2023-12-12 32,021.54 32,112.00 31,659.72 32,021.54 0.1M
2023-12-11 31,659.72 31,931.09 31,478.81 31,750.18 0.1M
2023-12-08 31,659.72 32,021.54 31,478.81 31,569.26 0.0M
2023-12-07 32,292.91 32,292.91 31,297.89 31,659.72 0.1M
2023-12-06 32,112.00 32,383.37 31,840.63 32,292.91 0.1M
2023-12-05 31,931.09 32,292.91 31,840.63 32,112.00 0.1M
2023-12-04 31,026.53 32,021.54 31,026.53 31,931.09 0.1M
2023-12-01 31,297.89 31,478.81 30,755.16 31,116.98 0.0M
2023-11-30 31,026.53 31,207.44 30,936.07 30,936.07 0.0M
2023-11-29 30,936.07 31,116.98 30,936.07 31,026.53 0.0M
2023-11-28 30,936.07 31,026.53 30,574.24 31,026.53 0.0M
2023-11-27 30,936.07 31,026.53 30,845.61 31,026.53 0.0M
2023-11-24 30,845.61 31,478.81 30,574.24 31,478.81 0.1M
2023-11-23 31,659.72 31,750.18 31,478.81 31,478.81 0.1M
2023-11-22 31,569.26 32,112.00 31,569.26 31,569.26 0.0M
2023-11-21 31,478.81 31,750.18 31,207.44 31,750.18 0.0M
2023-11-20 30,483.79 31,569.26 30,483.79 31,207.44 0.0M
2023-11-17 31,659.72 31,931.09 31,026.53 31,388.35 0.1M
2023-11-16 31,840.63 31,931.09 31,388.35 31,931.09 0.1M
2023-11-15 31,116.98 32,292.91 31,116.98 31,659.72 0.1M
2023-11-14 31,116.98 31,478.81 31,116.98 31,297.89 0.1M
2023-11-13 31,026.53 31,297.89 30,755.16 31,207.44 0.1M
2023-11-10 31,207.44 31,750.18 30,845.61 30,936.07 0.2M
2023-11-09 30,845.61 31,478.81 30,755.16 31,297.89 0.2M
2023-11-08 29,126.94 31,116.98 29,126.94 30,936.07 0.1M
2023-11-07 28,765.12 29,941.05 28,674.66 29,760.14 0.1M
2023-11-06 28,584.20 29,217.40 28,584.20 29,126.94 0.1M
2023-11-03 28,584.20 28,855.57 27,860.55 28,584.20 0.1M
2023-11-02 27,589.18 28,765.12 27,046.45 28,584.20 0.3M
2023-11-01 27,227.36 27,227.36 26,503.71 27,136.90 0.1M
2023-10-31 27,951.01 27,951.01 26,684.62 26,955.99 0.1M
2023-10-30 29,307.85 29,307.85 27,136.90 27,317.82 0.1M
2023-10-27 28,946.03 29,398.31 28,222.38 29,217.40 0.1M
2023-10-26 30,664.70 30,664.70 28,493.75 29,126.94 0.2M
2023-10-25 30,664.70 31,116.98 30,664.70 30,755.16 0.1M
2023-10-24 31,207.44 31,207.44 30,393.33 31,116.98 0.0M
2023-10-23 31,659.72 31,659.72 30,393.33 30,393.33 0.1M
2023-10-20 31,116.98 31,659.72 29,850.59 31,569.26 0.2M
2023-10-19 31,659.72 31,931.09 30,845.61 31,207.44 0.1M
2023-10-18 32,926.11 32,926.11 31,297.89 32,112.00 0.1M
2023-10-17 33,287.93 33,740.22 31,750.18 32,112.00 0.1M
2023-10-16 33,830.67 34,102.04 33,287.93 33,287.93 0.1M
2023-10-13 34,373.41 34,373.41 33,468.85 33,921.13 0.1M
2023-10-12 34,825.69 35,277.97 34,102.04 34,282.95 0.1M
2023-10-11 33,468.85 34,463.87 33,468.85 34,463.87 0.1M
2023-10-10 33,287.93 33,468.85 33,107.02 33,287.93 0.1M
2023-10-09 32,654.74 33,107.02 32,473.83 33,107.02 0.0M
2023-10-06 32,292.91 33,016.56 32,021.54 33,016.56 0.1M
2023-10-05 32,654.74 33,197.48 32,202.46 32,473.83 0.1M
2023-10-04 32,112.00 33,378.39 31,931.09 33,287.93 0.1M
2023-10-03 33,559.30 33,559.30 32,383.37 32,564.28 0.2M
2023-10-02 33,107.02 34,011.58 33,107.02 33,649.76 0.0M
2023-09-29 32,654.74 33,559.30 32,112.00 32,654.74 0.1M
2023-09-28 33,016.56 33,107.02 32,292.91 32,745.20 0.1M
2023-09-27 32,564.28 33,378.39 31,840.63 33,197.48 0.1M
2023-09-26 33,921.13 33,921.13 31,750.18 32,745.20 0.2M
2023-09-25 34,916.15 35,549.34 32,835.65 33,107.02 0.3M
2023-09-22 36,363.45 36,363.45 34,825.69 35,458.89 0.3M
2023-09-21 37,268.01 37,991.66 36,453.91 36,544.36 0.2M
2023-09-20 36,272.99 37,177.56 36,272.99 37,177.56 0.1M
2023-09-19 36,544.36 37,087.10 35,911.17 36,906.19 0.1M
2023-09-18 36,634.82 37,177.56 36,453.91 36,544.36 0.2M
2023-09-15 37,901.21 37,901.21 36,906.19 37,268.01 0.2M
2023-09-14 38,896.23 38,986.68 37,268.01 37,629.84 0.3M
2023-09-13 38,263.03 39,981.70 37,991.66 38,624.86 0.5M
2023-09-12 37,539.38 38,353.49 37,268.01 38,082.12 0.2M
2023-09-11 36,634.82 38,896.23 36,634.82 37,539.38 0.6M
2023-09-08 36,996.64 36,996.64 36,363.45 36,634.82 0.2M
2023-09-07 37,539.38 37,539.38 36,544.36 36,906.19 0.2M
2023-09-06 36,906.19 37,177.56 36,634.82 37,177.56 0.2M
2023-09-05 35,911.17 37,268.01 35,911.17 36,996.64 0.3M
2023-08-31 35,187.52 36,092.08 35,187.52 35,911.17 0.3M
2023-08-30 35,277.97 35,820.71 34,825.69 35,097.06 0.4M
2023-08-29 35,820.71 36,182.54 35,458.89 35,458.89 0.1M
2023-08-28 36,272.99 36,272.99 35,277.97 36,001.62 0.2M
2023-08-25 35,549.34 36,815.73 35,549.34 35,911.17 0.3M
2023-08-24 34,735.24 35,639.80 34,373.41 35,549.34 0.2M
2023-08-23 35,277.97 35,277.97 34,463.87 34,644.78 0.1M
2023-08-22 35,006.60 35,277.97 33,740.22 35,006.60 0.2M
2023-08-21 35,911.17 35,911.17 33,830.67 34,735.24 0.2M
2023-08-18 37,358.47 37,539.38 33,921.13 34,825.69 0.5M
2023-08-17 37,629.84 37,720.29 37,177.56 37,268.01 0.2M
2023-08-16 37,720.29 38,082.12 37,358.47 37,720.29 0.2M
2023-08-15 37,629.84 38,624.86 37,448.93 37,720.29 0.2M
2023-08-14 37,901.21 37,901.21 37,358.47 37,539.38 0.2M
2023-08-11 37,539.38 37,901.21 37,087.10 37,629.84 0.2M
2023-08-10 38,172.58 38,353.49 37,358.47 37,539.38 0.2M
2023-08-09 38,443.95 38,534.40 37,991.66 38,082.12 0.2M
2023-08-08 38,986.68 39,167.60 37,991.66 38,443.95 0.2M
2023-08-07 37,901.21 39,529.42 37,901.21 38,896.23 0.6M
2023-08-04 38,082.12 38,082.12 37,539.38 37,901.21 0.2M
2023-08-03 37,991.66 38,715.31 37,448.93 37,720.29 0.3M
2023-08-02 38,353.49 38,534.40 37,448.93 38,082.12 0.2M
2023-08-01 37,991.66 38,805.77 37,629.84 38,353.49 0.4M
2023-07-31 37,810.75 37,810.75 37,268.01 37,539.38 0.1M
2023-07-28 37,901.21 37,901.21 37,087.10 37,720.29 0.4M
2023-07-27 38,624.86 38,896.23 37,539.38 37,810.75 0.5M
2023-07-26 38,805.77 39,167.60 38,263.03 38,443.95 0.2M
2023-07-25 39,619.88 39,800.79 38,624.86 38,805.77 0.5M
2023-07-24 39,710.33 40,524.44 39,348.51 39,619.88 0.3M
2023-07-21 39,619.88 40,343.53 39,258.05 39,438.96 0.2M
2023-07-20 38,896.23 40,705.35 38,534.40 39,710.33 0.3M
2023-07-19 38,443.95 39,529.42 38,172.58 38,896.23 0.3M
2023-07-18 38,896.23 38,896.23 38,172.58 38,443.95 0.1M
2023-07-17 38,896.23 39,077.14 38,353.49 38,715.31 0.1M
2023-07-14 37,720.29 38,986.68 37,539.38 38,896.23 0.5M
2023-07-13 37,991.66 38,172.58 37,629.84 37,901.21 0.2M
2023-07-12 37,991.66 38,896.23 37,629.84 37,991.66 0.2M
2023-07-11 38,082.12 38,443.95 37,539.38 37,629.84 0.3M
2023-07-10 38,082.12 38,805.77 37,539.38 37,991.66 0.3M
2023-07-07 36,634.82 38,172.58 36,634.82 37,991.66 0.2M
2023-07-06 36,725.27 36,996.64 36,001.62 36,996.64 0.4M
2023-07-05 37,358.47 37,539.38 36,634.82 36,634.82 0.3M
2023-07-04 37,268.01 38,443.95 36,634.82 37,268.01 0.3M
2023-07-03 34,102.04 37,268.01 34,102.04 37,268.01 0.6M
2023-06-30 33,468.85 34,554.32 33,468.85 34,102.04 0.2M
2023-06-29 33,921.13 34,463.87 33,016.56 33,921.13 0.4M
2023-06-28 34,463.87 34,463.87 33,559.30 33,740.22 0.3M
2023-06-27 34,916.15 35,277.97 33,921.13 34,282.95 0.3M
2023-06-26 33,921.13 35,368.43 33,830.67 34,916.15 0.4M
2023-06-23 33,016.56 34,644.78 32,926.11 33,921.13 0.6M
2023-06-22 31,840.63 33,468.85 31,297.89 32,745.20 0.4M
2023-06-21 29,669.68 32,292.91 29,669.68 31,750.18 0.8M
2023-06-20 29,579.22 29,760.14 29,217.40 29,579.22 0.1M
2023-06-19 28,946.03 29,850.59 28,493.75 29,217.40 0.2M
2023-06-16 28,946.03 29,579.22 28,674.66 28,946.03 0.3M
2023-06-15 28,946.03 29,126.94 28,493.75 29,126.94 0.2M
2023-06-14 29,398.31 29,488.77 28,674.66 29,036.49 0.3M
2023-06-13 29,850.59 29,850.59 29,126.94 29,307.85 0.3M
2023-06-12 29,217.40 30,031.51 29,217.40 29,850.59 0.4M
2023-06-09 29,036.49 29,307.85 28,765.12 29,126.94 0.2M
2023-06-08 28,584.20 29,398.31 28,584.20 29,217.40 0.5M
2023-06-07 28,493.75 29,579.22 27,770.10 28,584.20 0.4M
2023-06-06 27,679.64 27,860.55 27,589.18 27,770.10 0.2M
2023-06-05 27,951.01 28,041.47 27,498.73 27,679.64 0.2M
2023-06-02 27,860.55 27,951.01 27,136.90 27,589.18 0.2M
2023-06-01 27,770.10 28,131.92 27,317.82 27,679.64 0.1M
2023-05-31 26,594.16 28,312.83 26,594.16 27,951.01 0.7M
2023-05-30 26,322.80 26,413.25 26,141.88 26,322.80 0.2M
2023-05-29 26,141.88 26,594.16 26,141.88 26,322.80 0.2M
2023-05-26 26,232.34 26,413.25 26,051.43 26,141.88 0.1M
2023-05-25 26,141.88 26,594.16 26,051.43 26,322.80 0.1M
2023-05-24 26,594.16 26,684.62 26,051.43 26,413.25 0.1M
2023-05-23 26,684.62 26,775.08 26,413.25 26,503.71 0.1M
2023-05-22 26,232.34 26,865.53 25,960.97 26,684.62 0.2M
2023-05-19 25,870.51 26,232.34 25,599.14 26,232.34 0.1M
2023-05-18 25,870.51 26,051.43 25,599.14 25,870.51 0.1M
2023-05-17 26,232.34 26,232.34 25,689.60 25,870.51 0.1M
2023-05-16 26,413.25 26,503.71 26,051.43 26,141.88 0.1M
2023-05-15 26,775.08 26,775.08 26,322.80 26,503.71 0.1M
2023-05-12 26,594.16 26,955.99 26,322.80 26,865.53 0.1M
2023-05-11 26,232.34 26,775.08 26,232.34 26,594.16 0.1M
2023-05-10 25,870.51 26,322.80 25,780.06 26,232.34 0.1M
2023-05-09 25,780.06 26,232.34 25,780.06 25,870.51 0.1M
2023-05-08 25,960.97 25,960.97 25,508.69 25,780.06 0.1M
2023-05-05 25,960.97 26,322.80 25,599.14 25,780.06 0.1M
2023-05-04 25,327.78 25,870.51 25,146.86 25,870.51 0.2M
2023-04-28 25,599.14 25,780.06 25,056.41 25,327.78 0.2M
2023-04-27 25,870.51 25,870.51 25,237.32 25,599.14 0.1M
2023-04-26 25,146.86 25,780.06 25,056.41 25,780.06 0.1M
2023-04-25 26,232.34 26,322.80 25,146.86 25,599.14 0.3M
2023-04-24 26,684.62 26,684.62 26,051.43 26,413.25 0.3M
2023-04-21 26,865.53 26,955.99 26,413.25 26,684.62 0.3M
2023-04-20 29,941.05 29,941.05 26,955.99 27,136.90 1.1M
2023-04-19 28,946.03 30,302.87 28,946.03 30,031.51 0.3M
2023-04-18 28,674.66 29,579.22 28,584.20 29,488.77 0.2M
2023-04-17 28,946.03 28,946.03 28,041.47 28,855.57 0.1M
2023-04-14 29,217.40 29,488.77 28,222.38 28,765.12 0.2M
2023-04-13 28,403.29 29,669.68 28,131.92 29,398.31 0.4M
2023-04-12 28,222.38 28,312.83 27,770.10 28,222.38 0.2M
2023-04-11 28,041.47 28,403.29 27,951.01 28,131.92 0.1M
2023-04-10 27,589.18 28,765.12 27,589.18 28,312.83 0.4M
2023-04-07 27,679.64 27,679.64 26,865.53 27,589.18 0.1M
2023-04-06 28,041.47 28,222.38 27,136.90 27,227.36 0.3M
2023-04-05 27,679.64 28,222.38 27,679.64 27,951.01 0.3M
2023-04-04 26,865.53 28,041.47 26,413.25 27,770.10 0.5M
2023-04-03 26,684.62 26,865.53 26,413.25 26,684.62 0.1M
2023-03-31 26,775.08 26,775.08 26,413.25 26,503.71 0.1M
2023-03-30 27,136.90 27,227.36 26,594.16 26,684.62 0.2M
2023-03-29 27,046.45 27,136.90 26,865.53 26,955.99 0.1M
2023-03-28 26,684.62 27,317.82 26,413.25 26,955.99 0.3M
2023-03-27 26,684.62 26,955.99 26,503.71 26,775.08 0.1M
2023-03-24 26,775.08 26,955.99 26,503.71 26,684.62 0.1M
2023-03-23 26,413.25 26,775.08 26,413.25 26,775.08 0.1M
2023-03-22 26,865.53 27,136.90 26,594.16 26,775.08 0.1M
2023-03-21 27,046.45 27,317.82 26,322.80 26,865.53 0.2M
2023-03-20 26,865.53 27,408.27 26,322.80 26,503.71 0.1M
2023-03-17 26,865.53 27,408.27 26,232.34 26,684.62 0.3M
2023-03-16 27,227.36 27,498.73 26,684.62 26,865.53 0.1M
2023-03-15 27,136.90 27,951.01 27,136.90 27,679.64 0.5M
2023-03-14 26,503.71 28,855.57 26,141.88 26,503.71 0.3M
2023-03-13 26,503.71 26,684.62 26,141.88 26,232.34 0.2M
2023-03-10 26,865.53 27,046.45 26,503.71 26,775.08 0.2M
2023-03-09 27,679.64 27,679.64 26,955.99 27,136.90 0.1M
2023-03-08 26,775.08 27,770.10 26,594.16 27,679.64 0.1M
2023-03-07 27,770.10 27,770.10 26,594.16 26,865.53 0.1M
2023-03-06 28,493.75 28,493.75 26,684.62 27,136.90 0.4M
2023-03-03 28,674.66 28,674.66 27,679.64 27,679.64 0.1M
2023-03-02 28,674.66 28,674.66 27,770.10 28,493.75 0.1M
2023-03-01 27,408.27 28,674.66 27,408.27 28,584.20 0.2M
2023-02-28 27,770.10 28,222.38 27,498.73 27,770.10 0.1M
2023-02-27 27,589.18 28,222.38 27,498.73 27,589.18 0.2M
2023-02-24 27,770.10 28,946.03 27,770.10 28,312.83 0.4M
2023-02-23 28,584.20 28,674.66 24,604.12 27,770.10 0.5M
2023-02-22 29,850.59 29,850.59 28,131.92 28,312.83 0.9M
2023-02-21 28,041.47 31,478.81 28,041.47 29,850.59 0.5M
2023-02-20 26,413.25 28,041.47 26,413.25 27,679.64 0.3M
2023-02-17 26,775.08 26,955.99 26,051.43 26,684.62 0.2M
2023-02-16 27,317.82 27,860.55 26,232.34 26,684.62 0.3M
2023-02-15 26,955.99 27,498.73 26,413.25 26,503.71 0.1M
2023-02-14 26,775.08 26,865.53 26,232.34 26,232.34 0.1M
2023-02-13 26,775.08 27,136.90 26,322.80 26,684.62 0.1M
2023-02-10 27,408.27 27,679.64 26,775.08 27,046.45 0.0M
2023-02-09 26,594.16 27,589.18 26,594.16 27,408.27 0.0M
2023-02-08 26,865.53 27,046.45 26,051.43 26,775.08 0.1M
2023-02-07 27,317.82 27,589.18 26,865.53 26,865.53 0.1M
2023-02-06 27,770.10 28,855.57 27,136.90 28,041.47 0.3M
2023-02-03 27,136.90 28,312.83 27,136.90 27,860.55 0.1M
2023-02-02 27,498.73 28,222.38 26,594.16 27,589.18 0.1M
2023-02-01 28,946.03 29,398.31 27,589.18 27,679.64 0.1M
2023-01-31 28,855.57 29,488.77 28,493.75 28,765.12 0.1M
2023-01-30 28,041.47 29,579.22 27,227.36 28,674.66 0.2M
2023-01-27 25,327.78 28,041.47 25,327.78 27,951.01 0.1M
2023-01-19 24,242.30 25,599.14 24,242.30 25,237.32 0.1M
2023-01-18 23,880.47 24,332.76 23,699.56 24,242.30 0.1M
2023-01-17 24,423.21 24,513.67 23,699.56 23,880.47 0.2M
2023-01-16 25,600.23 25,600.23 24,746.89 25,315.79 0.2M
2023-01-13 25,126.16 25,600.23 25,031.34 25,315.79 0.3M
2023-01-12 25,600.23 25,600.23 24,652.08 25,505.42 0.2M
2023-01-11 25,410.60 25,979.50 25,220.97 25,315.79 0.0M
2023-01-10 24,367.63 25,126.16 24,178.00 24,936.52 0.1M
2023-01-09 24,178.00 24,462.45 23,229.84 24,367.63 0.5M
2023-01-06 23,703.92 23,988.37 23,514.29 23,703.92 0.0M
2023-01-05 24,652.08 24,652.08 23,419.47 23,703.92 0.0M
2023-01-04 24,178.00 25,031.34 23,798.74 24,652.08 0.0M
2023-01-03 23,609.10 24,272.81 23,419.47 23,988.37 0.1M