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

48
0.50
(1.05%)
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
(2026-07-01) 		-1.80 -3.64% 772,900 -100 0
47.10
50.10
48
2 tháng
(2026-06-01) 		-1.30 -2.66% 1,308,100 -100 0
47.10
50.10
48
3 tháng
(2026-05-04) 		1.60 3.48% 1,749,200 -300 0
45.50
50.10
48
6 tháng
(2026-02-02) 		-1.30 -2.66% 3,144,300 -500 0
44
50.10
48
12 tháng
(2025-08-05) 		3.70 8.43% 11,605,700 -1,000 -0.0
42.48
51.92
48
24 tháng
(2024-08-12) 		17.54 58.37% 37,561,890 -2,100 -0.1
29.88
51.92
48
36 tháng
(2023-08-16) 		14.10 42.10% 61,564,935 -2,300 -0.1
23.94
51.92
48
60 tháng
(2021-08-26) 		13.45 39.38% 119,164,933 3,700 0.9
18.64
51.92
48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2022
22.49
 16,000 22.49 22.81 22.33 0 0 0
14/12/2022
22.49
 201,300 22.09 22.89 22.41 0 0 0
13/12/2022
22.09
 234,300 22.57 23.86 22.01 0 0 0
12/12/2022
22.57
 283,600 22.57 24.10 22.49 0 0 0
09/12/2022
22.57
 1,159,900 22.41 24.02 19.92 0 0 0
08/12/2022
22.41
 386,100 22.73 25.62 20.72 0 0 0
07/12/2022
22.73
 333,800 23.21 26.03 22.65 0 0 0
06/12/2022
23.21
 251,100 23.29 24.42 22.57 0 0 0
05/12/2022
23.29
 16,720 23.62 23.86 23.29 0 0 0
02/12/2022
23.62
 218,000 24.10 26.03 22.49 0 0 0
01/12/2022
24.10
 249,802 24.82 27.07 22.49 0 0 0
30/11/2022
24.82
 65,900 26.51 26.51 24.82 0 0 0
29/11/2022
26.51
 218,500 26.91 28.76 25.70 0 0 0
28/11/2022
26.91
 263,000 25.46 29.24 24.90 0 0 0
25/11/2022
25.46
 173,708 25.62 28.84 25.38 0 0 0
24/11/2022
25.62
 600 26.99 26.99 25.46 0 0 0
23/11/2022
26.99
 0 26.75 26.99 26.75 0 0 0
22/11/2022
26.75
 6,300 27.79 27.79 26.75 0 0 0
21/11/2022
27.79
 106,500 27.95 30.04 27.15 0 0 0
18/11/2022
27.95
 142,002 27.39 31.65 26.51 0 0 0
17/11/2022
27.39
 245,701 24.18 31.89 26.11 0 0 0
16/11/2022
24.18
 171,600 26.43 28.84 23.70 0 0 0
15/11/2022
26.43
 244,880 24.02 26.43 21.29 0 0 0
14/11/2022
24.02
 500 24.82 24.82 24.02 0 0 0
11/11/2022
24.82
 53,751 24.82 24.82 20.64 0 0 0
10/11/2022
24.82
 140,432 24.98 24.98 22.49 0 0 0
09/11/2022
24.98
 500 24.50 24.98 24.98 0 0 0
08/11/2022
24.50
 5,600 24.50 24.50 23.29 0 0 0
07/11/2022
24.50
 9,000 26.51 26.51 23.70 0 0 0
04/11/2022
26.51
 12,000 25.62 26.51 23.86 0 0 0
03/11/2022
25.62
 32,200 26.35 26.35 24.10 0 0 0
02/11/2022
26.35
 2,000 25.30 26.35 24.74 0 0 0
01/11/2022
25.30
 1,200 24.90 26.35 25.30 0 0 0
31/10/2022
24.90
 7,000 26.03 26.03 24.90 0 0 0
28/10/2022
26.03
 7,300 26.51 26.51 24.90 0 0 0
27/10/2022
26.51
 300 26.83 26.83 25.06 0 0 0
26/10/2022
26.83
 4,700 27.07 27.07 24.90 0 0 0
25/10/2022
27.07
 6,900 25.30 27.07 24.66 0 0 0
24/10/2022
25.30
 3,900 26.03 26.03 25.06 0 0 0
21/10/2022
26.03
 16,400 27.71 27.71 25.78 0 5,600 -0.2
20/10/2022
27.71
 1,401 27.79 27.79 27.71 0 0 0
19/10/2022
27.79
 444,700 26.67 28.03 26.83 0 0 0
18/10/2022
26.67
 4,500 26.51 27.31 26.51 0 0 0
17/10/2022
26.51
 9,715 28.28 28.28 26.51 0 0 0
14/10/2022
28.28
 80,401 25.70 28.28 24.90 0 0 0
13/10/2022
25.70
 800 25.70 25.70 25.70 0 0 0
12/10/2022
25.70
 2,900 25.46 25.87 25.06 0 0 0
11/10/2022
25.46
 5,600 26.11 26.11 25.46 0 0 0
10/10/2022
26.11
 12,900 26.99 27.07 25.54 0 0 0
07/10/2022
26.99
 6,000 28.11 28.11 26.51 0 0 0
06/10/2022
28.11
 42,800 27.47 28.11 25.30 0 0 0
05/10/2022
27.47
 14,300 26.67 27.47 24.10 0 0 0
04/10/2022
26.67
 5,801 26.75 26.83 26.67 0 0 0
03/10/2022
26.75
 7,500 27.39 27.39 26.67 0 0 0
30/09/2022
27.39
 15,300 28.28 28.28 26.51 0 0 0
29/09/2022
28.28
 31,506 28.28 28.28 27.79 0 0 0
28/09/2022
28.28
 39,000 27.39 28.28 26.51 0 0 0
27/09/2022
27.39
 1,300 27.63 27.63 27.31 0 0 0
26/09/2022
27.63
 10,000 27.63 27.63 27.31 0 0 0
23/09/2022
27.63
 3,600 28.03 28.03 27.63 0 0 0
22/09/2022
28.03
 1,800 28.28 28.28 27.39 0 0 0
21/09/2022
28.28
 44,200 28.28 28.28 27.31 0 0 0
20/09/2022
28.28
 28,300 28.28 28.28 27.31 0 0 0
19/09/2022
28.28
 47,302 27.71 28.28 26.91 0 0 0
16/09/2022
27.71
 6,000 27.55 27.71 27.31 0 0 0
15/09/2022
27.55
 900 27.55 27.63 27.47 0 0 0
14/09/2022
27.55
 3,100 28.11 28.11 27.31 0 0 0
13/09/2022
28.11
 0 28.28 28.11 28.28 0 0 0
12/09/2022
28.28
 16,202 28.28 28.28 27.71 0 100 -0.0
09/09/2022
28.28
 20,900 28.11 28.28 25.87 0 0 0
08/09/2022
28.11
 2,300 28.28 28.28 27.31 0 0 0
07/09/2022
28.28
 9,700 28.28 28.28 27.47 0 100 -0.0
06/09/2022
28.28
 5,450 28.36 28.36 27.63 0 0 0
05/09/2022
28.36
 5,500 28.11 28.36 27.15 0 0 0
31/08/2022
28.11
 6,900 28.52 28.52 27.55 0 0 0
30/08/2022
28.52
 6,800 28.44 28.52 27.31 0 0 0
29/08/2022
28.44
 20,700 28.52 28.52 27.31 0 0 0
26/08/2022
28.52
 11,200 28.52 28.52 27.71 0 0 0
25/08/2022
28.52
 22,800 28.28 28.52 27.71 0 0 0
24/08/2022: Cổ tức tiền mặt tỉ lệ: 20%
24/08/2022
28.28
 9,200 27.47 28.60 27.79 0 0 0
23/08/2022
27.47
 14,240 27.93 27.93 27.47 0 0 0
22/08/2022
27.93
 5,300 27.40 27.93 27.32 0 0 0
19/08/2022
27.40
 16,757 27.70 27.78 27.32 0 0 0
18/08/2022
27.70
 9,500 27.62 28.00 27.70 0 0 0
17/08/2022
27.62
 3,402 28.08 28.23 27.62 0 0 0
16/08/2022
28.08
 9,100 28.08 28.69 28.08 0 0 0
15/08/2022
28.08
 18,200 28.00 28.08 27.78 0 0 0
12/08/2022
28.00
 2,300 28.08 28.15 28.00 0 0 0
11/08/2022
28.08
 11,200 28.08 28.46 28.08 0 0 0
10/08/2022
28.08
 12,000 28.84 28.84 28.08 0 0 0
09/08/2022
28.84
 5,120 28.46 28.84 28.46 0 0 0
08/08/2022
28.46
 54,100 28.46 28.69 28.46 0 0 0
05/08/2022
28.46
 9,350 28.84 28.84 28.46 0 100 -0.0
04/08/2022
28.84
 13,300 27.62 28.84 27.70 0 0 0
03/08/2022
27.62
 18,800 27.17 27.93 26.94 0 100 -0.0
02/08/2022
27.17
 13,300 27.02 27.24 26.86 0 0 0
01/08/2022
27.02
 7,600 26.94 27.32 26.94 0 100 -0.0
29/07/2022
26.94
 168,900 26.94 26.94 26.56 0 100 -0.0
28/07/2022
26.94
 18,300 26.71 26.94 26.11 0 100 -0.0
27/07/2022
26.71
 9,300 26.71 26.71 26.56 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |