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
2024-12-31 41,022.99 41,595.40 40,927.59 41,022.99 0.1M
2024-12-30 40,736.78 41,595.40 40,355.17 41,022.99 0.2M
2024-12-27 41,500.00 41,595.40 40,545.98 40,641.38 0.1M
2024-12-26 41,977.01 42,454.02 41,595.40 41,881.61 0.1M
2024-12-25 40,641.38 42,835.63 40,259.77 42,167.82 0.3M
2024-12-24 41,309.20 41,309.20 40,450.58 40,545.98 0.0M
2024-12-23 40,450.58 41,309.20 40,355.17 40,927.59 0.1M
2024-12-20 39,591.95 40,545.98 39,591.95 40,450.58 0.1M
2024-12-19 40,450.58 40,450.58 39,210.35 39,591.95 0.1M
2024-12-18 40,259.77 40,832.18 40,068.97 40,355.17 0.0M
2024-12-17 40,259.77 41,977.01 40,259.77 40,927.59 0.1M
2024-12-16 40,259.77 40,545.98 40,068.97 40,545.98 0.0M
2024-12-13 40,545.98 40,832.18 40,164.37 40,259.77 0.0M
2024-12-12 41,213.79 41,500.00 40,259.77 40,355.17 0.1M
2024-12-11 41,786.21 41,881.61 40,832.18 41,022.99 0.1M
2024-12-10 38,924.14 41,595.40 38,924.14 41,500.00 0.6M
2024-12-09 38,924.14 38,924.14 38,351.72 38,542.53 0.0M
2024-12-06 37,970.12 38,637.93 37,683.91 38,542.53 0.1M
2024-12-05 38,160.92 38,160.92 37,588.51 38,160.92 0.0M
2024-12-04 37,588.51 38,447.13 37,588.51 38,160.92 0.0M
2024-12-03 38,637.93 38,637.93 38,160.92 38,256.32 0.0M
2024-12-02 37,397.70 39,591.95 37,302.30 38,637.93 0.1M
2024-11-29 37,588.51 37,683.91 37,493.10 37,588.51 0.0M
2024-11-28 37,683.91 37,683.91 37,397.70 37,683.91 0.0M
2024-11-27 38,256.32 38,256.32 37,493.10 37,683.91 0.0M
2024-11-26 37,779.31 38,065.52 37,683.91 37,779.31 0.0M
2024-11-25 36,920.69 37,779.31 36,920.69 37,683.91 0.0M
2024-11-22 36,825.29 37,588.51 36,825.29 37,206.90 0.0M
2024-11-21 36,825.29 36,920.69 36,634.48 36,920.69 0.0M
2024-11-20 36,825.29 37,016.09 36,443.68 36,825.29 0.0M
2024-11-19 37,683.91 37,683.91 36,729.89 36,729.89 0.1M
2024-11-18 37,779.31 37,779.31 37,206.90 37,493.10 0.1M
2024-11-15 38,160.92 38,160.92 37,683.91 37,683.91 0.1M
2024-11-14 38,733.33 39,019.54 38,256.32 38,447.13 0.0M
2024-11-13 37,683.91 39,401.15 37,683.91 38,828.74 0.0M
2024-11-12 38,351.72 38,447.13 38,160.92 38,256.32 0.0M
2024-11-11 38,065.52 38,351.72 37,683.91 38,256.32 0.0M
2024-11-08 38,256.32 38,351.72 37,874.71 38,351.72 0.0M
2024-11-07 37,779.31 38,542.53 37,779.31 38,160.92 0.0M
2024-11-06 38,160.92 38,160.92 37,493.10 37,683.91 0.1M
2024-11-05 37,493.10 37,683.91 37,397.70 37,588.51 0.7M
2024-11-04 37,588.51 37,588.51 37,397.70 37,588.51 0.0M
2024-11-01 37,493.10 37,779.31 37,302.30 37,683.91 0.1M
2024-10-31 37,970.12 37,970.12 37,493.10 37,779.31 0.1M
2024-10-30 39,019.54 39,114.94 37,683.91 37,683.91 0.2M
2024-10-29 39,878.16 40,068.97 38,733.33 39,114.94 0.1M
2024-10-28 38,065.52 39,496.55 37,493.10 39,496.55 0.9M
2024-10-25 38,160.92 38,160.92 37,874.71 37,970.12 0.0M
2024-10-24 38,256.32 38,447.13 37,779.31 37,779.31 0.1M
2024-10-23 37,683.91 39,305.75 37,588.51 38,637.93 0.1M
2024-10-22 38,160.92 38,160.92 37,206.90 37,683.91 0.0M
2024-10-21 37,779.31 37,779.31 37,397.70 37,397.70 0.0M
2024-10-18 37,302.30 38,542.53 37,302.30 38,160.92 0.0M
2024-10-17 38,351.72 38,447.13 37,206.90 37,683.91 0.1M
2024-10-16 38,447.13 38,924.14 38,160.92 38,924.14 0.0M
2024-10-15 39,019.54 39,210.35 38,351.72 38,542.53 0.1M
2024-10-14 39,114.94 39,305.75 39,019.54 39,019.54 0.0M
2024-10-11 39,305.75 39,305.75 39,019.54 39,114.94 0.1M
2024-10-10 39,591.95 39,591.95 39,019.54 39,305.75 0.2M
2024-10-09 37,874.71 39,401.15 37,874.71 39,210.35 0.2M
2024-10-08 38,160.92 38,160.92 37,588.51 37,970.12 0.0M
2024-10-07 37,016.09 37,779.31 36,825.29 37,779.31 0.1M
2024-10-04 36,825.29 37,111.49 36,443.68 37,016.09 0.1M
2024-10-03 37,588.51 37,683.91 36,920.69 37,016.09 0.1M
2024-10-02 37,779.31 37,874.71 37,206.90 37,302.30 0.1M
2024-10-01 37,874.71 37,874.71 37,683.91 37,683.91 0.1M
2024-09-30 38,256.32 38,256.32 37,588.51 37,779.31 0.0M
2024-09-27 37,970.12 38,828.74 37,493.10 38,256.32 0.1M
2024-09-26 37,397.70 37,683.91 37,206.90 37,683.91 0.1M
2024-09-25 37,874.71 37,970.12 37,206.90 37,588.51 0.2M
2024-09-24 38,160.92 38,160.92 37,779.31 37,874.71 0.0M
2024-09-23 38,160.92 38,542.53 37,970.12 38,065.52 0.2M
2024-09-20 38,542.53 38,828.74 38,351.72 38,447.13 0.1M
2024-09-19 38,542.53 39,114.94 38,065.52 38,828.74 0.2M
2024-09-18 38,351.72 39,591.95 37,874.71 38,637.93 0.2M
2024-09-17 38,351.72 38,637.93 38,065.52 38,447.13 0.1M
2024-09-16 38,637.93 38,637.93 38,065.52 38,160.92 0.1M
2024-09-13 36,729.89 38,924.14 36,729.89 38,637.93 0.4M
2024-09-12 35,298.85 37,016.09 35,298.85 36,825.29 0.1M
2024-09-11 37,016.09 37,302.30 36,062.07 36,539.08 0.2M
2024-09-10 37,683.91 37,874.71 36,729.89 36,825.29 0.3M
2024-09-09 37,493.10 37,970.12 37,397.70 37,683.91 0.3M
2024-09-06 36,443.68 37,397.70 36,252.87 37,397.70 0.7M
2024-09-05 34,917.24 37,111.49 34,917.24 36,348.28 0.6M
2024-09-04 34,154.02 34,821.84 34,154.02 34,821.84 0.2M
2024-08-30 34,344.83 35,012.64 34,249.43 34,631.03 0.2M
2024-08-29 34,154.02 34,535.63 33,867.82 34,249.43 0.2M
2024-08-28 33,963.22 34,249.43 33,867.82 34,058.62 0.2M
2024-08-27 34,726.44 35,012.64 33,772.41 34,058.62 0.2M
2024-08-26 34,535.63 35,394.25 33,772.41 34,249.43 0.2M
2024-08-23 35,871.26 36,062.07 34,058.62 34,344.83 0.2M
2024-08-22 34,535.63 36,443.68 34,535.63 35,298.85 0.3M
2024-08-21 33,486.21 35,489.66 33,486.21 34,535.63 0.3M
2024-08-20 33,200.00 33,486.21 33,104.60 33,390.81 0.0M
2024-08-19 33,390.81 33,390.81 32,913.79 33,200.00 0.0M
2024-08-16 33,104.60 33,390.81 32,627.59 33,390.81 0.1M
2024-08-15 32,436.78 32,913.79 31,005.75 32,722.99 0.1M
2024-08-14 33,295.40 33,295.40 32,627.59 32,818.39 0.0M
2024-08-13 33,390.81 33,390.81 32,818.39 33,009.20 0.0M
2024-08-12 32,818.39 32,913.79 32,722.99 32,913.79 0.0M
2024-08-09 32,627.59 33,104.60 32,627.59 32,818.39 0.0M
2024-08-08 31,959.77 32,913.79 31,959.77 32,818.39 0.0M
2024-08-07 31,959.77 32,245.98 31,864.37 32,055.17 0.0M
2024-08-06 32,055.17 32,245.98 31,482.76 32,150.58 0.1M
2024-08-05 32,818.39 33,009.20 31,387.36 31,482.76 0.1M
2024-08-02 32,913.79 32,913.79 32,341.38 32,913.79 0.0M
2024-08-01 33,581.61 33,581.61 32,532.18 32,818.39 0.1M
2024-07-31 33,486.21 34,058.62 33,486.21 33,486.21 0.1M
2024-07-30 33,867.82 33,963.22 33,486.21 33,486.21 0.0M
2024-07-29 33,963.22 34,440.23 33,677.01 33,867.82 0.1M
2024-07-26 33,295.40 33,581.61 33,295.40 33,581.61 0.0M
2024-07-25 33,200.00 33,486.21 32,913.79 33,295.40 0.0M
2024-07-24 33,200.00 33,486.21 33,009.20 33,486.21 0.0M
2024-07-23 33,390.81 33,963.22 32,818.39 33,200.00 0.1M
2024-07-22 33,581.61 33,772.41 32,913.79 33,009.20 0.1M
2024-07-19 32,532.18 33,772.41 32,245.98 33,581.61 0.8M
2024-07-18 32,913.79 33,009.20 32,150.58 32,818.39 0.1M
2024-07-17 33,581.61 33,581.61 32,532.18 32,627.59 0.1M
2024-07-16 33,486.21 33,867.82 33,295.40 33,486.21 0.1M
2024-07-15 33,486.21 33,963.22 33,390.81 33,486.21 0.1M
2024-07-12 34,154.02 34,154.02 33,295.40 33,581.61 0.0M
2024-07-11 33,963.22 34,344.83 33,772.41 33,772.41 0.0M
2024-07-10 33,390.81 34,249.43 33,295.40 34,058.62 0.1M
2024-07-09 33,200.00 33,390.81 33,009.20 33,295.40 0.1M
2024-07-08 33,390.81 33,486.21 33,104.60 33,104.60 0.0M
2024-07-05 33,867.82 33,867.82 33,104.60 33,390.81 0.1M
2024-07-04 33,581.61 33,963.22 33,390.81 33,581.61 0.1M
2024-07-03 33,581.61 34,344.83 33,390.81 33,772.41 0.1M
2024-07-02 32,913.79 33,677.01 32,913.79 33,390.81 0.0M
2024-07-01 33,772.41 33,772.41 32,913.79 33,200.00 0.0M
2024-06-28 33,104.60 33,295.40 32,722.99 33,009.20 0.1M
2024-06-27 33,581.61 33,581.61 32,913.79 33,295.40 0.1M
2024-06-26 34,154.02 34,440.23 33,009.20 33,581.61 0.2M
2024-06-25 34,821.84 35,394.25 33,581.61 34,249.43 0.1M
2024-06-24 37,206.90 37,206.90 34,631.03 34,821.84 0.4M
2024-06-21 37,206.90 37,588.51 36,443.68 37,016.09 0.3M
2024-06-20 35,203.45 40,164.37 34,535.63 36,539.08 0.4M
2024-06-19 35,108.05 35,489.66 34,535.63 34,917.24 0.1M
2024-06-18 33,677.01 35,298.85 33,677.01 34,726.44 0.1M
2024-06-17 33,867.82 34,058.62 33,581.61 33,772.41 0.0M
2024-06-14 34,154.02 34,821.84 33,772.41 33,772.41 0.1M
2024-06-13 34,726.44 34,726.44 33,963.22 34,058.62 0.1M
2024-06-12 35,298.85 35,298.85 34,440.23 34,535.63 0.1M
2024-06-11 35,775.86 35,775.86 34,821.84 35,394.25 0.1M
2024-06-10 35,394.25 36,252.87 35,012.64 35,298.85 0.1M
2024-06-07 35,775.86 35,775.86 34,917.24 35,108.05 0.0M
2024-06-06 34,821.84 35,775.86 34,821.84 35,394.25 0.1M
2024-06-05 34,821.84 35,203.45 34,440.23 34,535.63 0.1M
2024-06-04 34,249.43 34,821.84 34,249.43 34,726.44 0.2M
2024-06-03 31,768.97 34,344.83 31,768.97 33,867.82 0.3M
2024-05-31 31,673.56 31,673.56 31,291.95 31,578.16 0.0M
2024-05-30 31,959.77 31,959.77 31,482.76 31,768.97 0.1M
2024-05-29 32,245.98 32,436.78 31,768.97 32,055.17 0.0M
2024-05-28 32,055.17 32,245.98 31,673.56 32,150.58 0.0M
2024-05-27 31,959.77 32,341.38 31,864.37 32,245.98 0.0M
2024-05-24 32,338.89 32,338.89 31,688.40 32,245.96 0.1M
2024-05-23 32,153.04 32,710.60 32,153.04 32,431.82 0.0M
2024-05-22 32,338.89 32,524.75 32,153.04 32,245.96 0.1M
2024-05-21 32,710.60 32,710.60 32,060.11 32,245.96 0.0M
2024-05-20 32,338.89 32,524.75 32,153.04 32,338.89 0.1M
2024-05-17 32,338.89 32,338.89 31,595.47 32,153.04 0.0M
2024-05-16 32,524.75 32,710.60 32,153.04 32,153.04 0.0M
2024-05-15 32,524.75 32,710.60 32,060.11 32,245.96 0.1M
2024-05-14 33,268.17 33,268.17 32,153.04 32,338.89 0.0M
2024-05-13 32,989.39 33,454.03 32,524.75 32,989.39 0.1M
2024-05-10 31,781.32 32,989.39 31,781.32 32,710.60 0.2M
2024-05-09 31,595.47 31,967.18 31,595.47 31,781.32 0.1M
2024-05-08 30,852.05 31,595.47 30,759.12 31,223.76 0.0M
2024-05-07 30,852.05 30,944.97 30,759.12 30,852.05 0.0M
2024-05-06 31,037.90 31,037.90 30,573.26 30,852.05 0.0M
2024-05-03 31,130.83 31,223.76 30,852.05 31,130.83 0.0M
2024-05-02 30,852.05 31,409.61 30,852.05 31,223.76 0.0M
2024-04-26 30,852.05 31,223.76 30,852.05 30,852.05 0.0M
2024-04-25 31,874.25 31,874.25 30,852.05 31,130.83 0.1M
2024-04-24 31,037.90 32,524.75 31,037.90 31,688.40 0.1M
2024-04-23 30,759.12 30,759.12 30,015.70 30,201.55 0.0M
2024-04-22 30,015.70 31,130.83 30,015.70 30,666.19 0.1M
2024-04-19 28,807.63 30,201.55 28,807.63 29,643.98 0.1M
2024-04-17 30,015.70 30,015.70 27,878.36 28,807.63 0.2M
2024-04-16 29,736.91 30,201.55 29,458.13 30,108.62 0.1M
2024-04-15 31,037.90 31,130.83 29,736.91 29,922.77 0.1M
2024-04-12 31,130.83 31,316.69 30,944.97 31,130.83 0.0M
2024-04-11 31,130.83 31,223.76 31,037.90 31,130.83 0.0M
2024-04-10 31,223.76 31,409.61 31,130.83 31,223.76 0.0M
2024-04-09 31,223.76 31,409.61 31,130.83 31,409.61 0.0M
2024-04-08 31,130.83 31,316.69 31,130.83 31,223.76 0.0M
2024-04-05 31,409.61 31,502.54 31,223.76 31,223.76 0.1M
2024-04-04 31,595.47 31,595.47 31,316.69 31,316.69 0.1M
2024-04-03 31,967.18 31,967.18 31,595.47 31,688.40 0.0M
2024-04-02 31,688.40 31,967.18 31,595.47 31,967.18 0.1M
2024-04-01 31,874.25 31,967.18 31,781.32 31,874.25 0.1M
2024-03-29 32,338.89 32,338.89 31,874.25 31,874.25 0.0M
2024-03-28 32,153.04 32,153.04 31,874.25 32,153.04 0.0M
2024-03-27 32,060.11 32,431.82 31,967.18 32,060.11 0.0M
2024-03-26 32,431.82 32,431.82 31,967.18 32,060.11 0.0M
2024-03-25 32,153.04 32,431.82 31,967.18 32,153.04 0.1M
2024-03-22 32,153.04 32,524.75 32,060.11 32,153.04 0.0M
2024-03-21 32,338.89 32,431.82 31,967.18 32,153.04 0.0M
2024-03-20 31,595.47 31,967.18 31,316.69 31,967.18 0.0M
2024-03-19 31,874.25 31,874.25 31,502.54 31,502.54 0.0M
2024-03-18 32,524.75 32,524.75 31,502.54 31,874.25 0.1M
2024-03-15 32,524.75 32,803.53 31,967.18 32,338.89 0.1M
2024-03-14 32,896.46 32,896.46 32,245.96 32,245.96 0.0M
2024-03-13 31,781.32 32,710.60 31,781.32 32,617.68 0.1M
2024-03-12 32,060.11 32,431.82 31,874.25 32,153.04 0.1M
2024-03-11 32,524.75 32,617.68 32,060.11 32,060.11 0.1M
2024-03-08 32,803.53 32,803.53 32,524.75 32,710.60 0.1M
2024-03-07 32,989.39 32,989.39 32,617.68 32,803.53 0.1M
2024-03-06 33,268.17 33,268.17 32,896.46 33,082.31 0.1M
2024-03-05 33,082.31 33,268.17 32,896.46 33,175.24 0.0M
2024-03-04 33,268.17 33,361.10 32,989.39 33,268.17 0.1M
2024-03-01 32,803.53 33,454.03 32,617.68 32,896.46 0.1M
2024-02-29 33,175.24 33,175.24 32,803.53 32,989.39 0.1M
2024-02-28 33,175.24 33,268.17 32,989.39 33,175.24 0.1M
2024-02-27 32,896.46 33,361.10 32,896.46 33,175.24 0.0M
2024-02-26 32,803.53 33,082.31 28,435.92 32,896.46 0.1M
2024-02-23 33,825.74 33,918.67 32,896.46 32,896.46 0.1M
2024-02-22 33,732.81 34,104.52 33,454.03 33,732.81 0.1M
2024-02-21 33,825.74 34,011.59 33,639.88 33,732.81 0.1M
2024-02-20 34,290.38 34,290.38 33,639.88 33,825.74 0.0M
2024-02-19 34,104.52 34,755.02 33,639.88 34,011.59 0.1M
2024-02-16 34,383.30 34,383.30 34,011.59 34,104.52 0.1M
2024-02-15 33,732.81 34,569.16 33,454.03 34,290.38 0.2M
2024-02-07 33,454.03 33,825.74 33,361.10 33,732.81 0.0M
2024-02-06 33,639.88 33,732.81 33,361.10 33,732.81 0.1M
2024-02-05 33,639.88 33,732.81 33,268.17 33,732.81 0.1M
2024-02-02 33,639.88 33,732.81 33,546.95 33,639.88 0.2M
2024-02-01 33,639.88 33,918.67 33,546.95 33,639.88 0.1M
2024-01-31 33,918.67 34,290.38 33,639.88 33,825.74 0.0M
2024-01-30 33,546.95 34,290.38 33,268.17 34,104.52 0.1M
2024-01-29 33,546.95 34,197.45 33,361.10 33,825.74 0.0M
2024-01-26 33,918.67 33,918.67 33,268.17 33,546.95 0.0M
2024-01-25 33,454.03 33,639.88 33,454.03 33,639.88 0.0M
2024-01-24 33,732.81 33,732.81 33,454.03 33,639.88 0.1M
2024-01-23 33,732.81 33,825.74 33,639.88 33,732.81 0.0M
2024-01-22 34,197.45 34,197.45 33,454.03 34,104.52 0.0M
2024-01-19 34,011.59 34,476.23 33,918.67 34,290.38 0.1M
2024-01-18 33,918.67 34,104.52 33,732.81 34,104.52 0.0M
2024-01-17 34,290.38 34,290.38 33,732.81 33,918.67 0.1M
2024-01-16 33,454.03 34,011.59 33,361.10 33,918.67 0.0M
2024-01-15 33,639.88 33,639.88 33,454.03 33,639.88 0.1M
2024-01-12 34,104.52 34,104.52 33,175.24 33,454.03 0.1M
2024-01-11 34,011.59 34,569.16 33,918.67 34,011.59 0.1M
2024-01-10 33,546.95 34,011.59 33,546.95 34,011.59 0.1M
2024-01-09 34,383.30 34,383.30 33,732.81 33,732.81 0.1M
2024-01-08 33,830.67 34,192.50 33,830.67 34,011.58 0.1M
2024-01-05 34,192.50 34,735.24 33,468.85 33,830.67 0.1M
2024-01-04 34,373.41 34,554.32 33,921.13 33,921.13 0.1M
2024-01-03 32,564.28 34,916.15 32,564.28 34,463.87 0.2M
2024-01-02 32,654.74 33,016.56 32,292.91 32,564.28 0.1M