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

48.40
-0.50
(-1.02%)
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
(2026-05-18) 		2 4.37% 612,500 0 0
45.50
48.90
48.60
2 tháng
(2026-04-20) 		1.30 2.80% 933,400 -300 0
45.50
48.90
48.60
3 tháng
(2026-03-19) 		2.40 5.29% 1,465,300 -400 0
44.30
48.90
48.60
6 tháng
(2025-12-19) 		-1.48 -3% 5,208,200 -900 -0.0
44
51.92
48.60
12 tháng
(2025-06-23) 		5.34 12.57% 13,493,800 -900 -0.0
41.55
51.92
48.60
24 tháng
(2024-06-27) 		17.40 57.21% 38,881,790 -2,000 -0.1
28.75
51.92
48.60
36 tháng
(2023-07-03) 		14.71 44.43% 70,012,683 -3,200 -0.1
23.94
51.92
48.60
60 tháng
(2021-07-13) 		18.09 60.90% 119,327,059 -3,800 0.6
18.64
51.92
48.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/07/2022
26.71
 4,200 26.71 26.71 26.41 0 500 -0.0
25/07/2022
26.71
 28,479 26.71 26.71 25.88 0 0 0
22/07/2022
26.71
 8,500 26.71 26.71 26.11 0 0 0
21/07/2022
26.71
 18,300 26.64 26.71 26.03 0 0 0
20/07/2022
26.64
 51,600 26.71 26.86 26.49 0 0 0
19/07/2022
26.71
 17,500 26.64 26.71 25.95 0 0 0
18/07/2022
26.64
 11,100 26.71 26.71 26.26 0 0 0
15/07/2022
26.71
 11,200 26.71 26.71 25.80 0 0 0
14/07/2022
26.71
 9,500 26.71 26.71 25.80 0 0 0
13/07/2022
26.71
 26,600 26.71 26.71 25.65 0 0 0
12/07/2022
26.71
 10,900 26.94 26.94 25.50 0 0 0
11/07/2022
26.94
 18,700 26.79 26.94 25.50 0 0 0
08/07/2022
26.79
 28,000 26.71 28.08 25.04 0 0 0
07/07/2022
26.71
 7,504 26.94 26.94 25.42 0 0 0
06/07/2022
26.94
 25,100 26.56 26.94 25.42 0 0 0
05/07/2022
26.56
 9,400 25.65 26.71 25.65 0 0 0
04/07/2022
25.65
 1,600 26.71 26.71 25.65 1,000 0 0.0
01/07/2022
26.71
 400 27.32 27.32 26.56 0 0 0
30/06/2022
27.32
 9,500 27.32 27.32 25.50 0 0 0
29/06/2022
27.32
 47,100 25.65 31.27 26.26 0 0 0
28/06/2022
25.65
 31,500 27.70 27.70 25.57 0 0 0
27/06/2022
27.70
 24,100 26.41 27.70 25.35 0 0 0
24/06/2022
26.41
 102,700 25.80 31.11 25.80 0 0 0
23/06/2022
25.80
 57,300 25.80 27.47 25.04 0 0 0
22/06/2022
25.80
 253,000 23.15 29.22 24.59 0 0 0
21/06/2022
23.15
 222,000 21.10 26.18 22.01 0 0 0
20/06/2022
21.10
 41,100 23.15 23.60 20.34 0 0 0
17/06/2022
23.15
 189,207 23.53 23.91 22.92 0 0 0
16/06/2022
23.53
 31,008 23.53 24.21 23.37 0 0 0
15/06/2022
23.53
 33,100 23.68 24.28 23.22 0 0 0
14/06/2022
23.68
 17,000 23.68 24.82 22.77 0 0 0
13/06/2022
23.68
 43,000 25.42 25.42 22.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |