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

48.30
-0.60
(-1.23%)
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
(2025-12-29) 		-1.70 -3.37% 1,725,100 0 0
48.10
50.80
49
2 tháng
(2025-11-28) 		2.73 5.93% 3,770,800 -500 -0.0
45.60
51.92
49
3 tháng
(2025-10-29) 		4.43 9.99% 4,688,800 -500 -0.0
43.43
51.92
49
6 tháng
(2025-07-31) 		5.47 12.62% 8,390,000 -500 -0.0
42.48
51.92
49
12 tháng
(2025-02-03) 		11.73 31.63% 20,327,986 -600 -0.0
33.33
51.92
49
24 tháng
(2024-02-07) 		18 58.42% 43,617,890 -1,800 -0.1
26.31
51.92
49
36 tháng
(2023-02-13) 		25.10 105.94% 90,061,624 -2,800 -0.1
22.49
51.92
49
60 tháng
(2021-02-22) 		11.05 29.28% 119,340,838 22,000 1.5
18.64
51.92
49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/06/2022
25.42
 14,800 25.50 25.57 25.20 0 0 0
09/06/2022
25.50
 11,200 25.35 25.65 25.04 0 0 0
08/06/2022
25.35
 97,000 25.95 25.95 24.66 100 0 0.0
07/06/2022
25.95
 22,710 26.33 26.33 25.50 200 0 0.0
06/06/2022
26.33
 29,400 26.33 26.56 26.18 0 0 0
03/06/2022
26.33
 16,800 26.18 26.49 26.11 0 0 0
02/06/2022
26.18
 21,300 26.49 26.56 26.18 0 0 0
01/06/2022
26.49
 16,900 26.64 26.71 26.49 0 0 0
31/05/2022
26.64
 28,300 26.56 26.79 26.41 0 0 0
30/05/2022
26.56
 49,200 26.49 26.86 26.26 200 0 0.0
27/05/2022
26.49
 12,500 26.03 26.71 25.95 0 0 0
26/05/2022
26.03
 19,100 25.65 26.18 25.65 0 8,000 -0.3
25/05/2022
25.65
 50,000 25.80 26.18 25.27 100 10,000 -0.3
24/05/2022
25.80
 20,800 25.95 26.18 25.04 200 0 0.0
23/05/2022
25.95
 20,300 25.95 26.41 25.80 0 0 0
20/05/2022
25.95
 23,000 26.18 26.26 25.80 0 10,000 -0.3
19/05/2022
26.18
 38,400 26.18 26.94 25.65 0 0 0
18/05/2022
26.18
 55,500 26.26 26.56 25.80 0 0 0
17/05/2022
26.26
 59,000 25.42 28.84 25.04 200 0 0.0
16/05/2022
25.42
 64,400 24.28 29.14 25.20 200 0 0.0
13/05/2022
24.28
 98,700 25.42 28.76 24.21 200 0 0.0
12/05/2022
25.42
 140,100 26.64 26.64 24.28 600 0 0.0
11/05/2022
26.64
 42,400 27.47 27.47 26.41 300 0 0.0
10/05/2022
27.47
 132,200 27.55 27.55 25.80 200 0 0.0
09/05/2022
27.55
 51,800 28.76 29.22 27.55 0 0 0
06/05/2022
28.76
 53,300 29.22 29.29 28.46 0 0 0
05/05/2022
29.22
 35,300 29.98 29.98 29.22 0 0 0
04/05/2022
29.98
 59,300 29.22 30.05 29.22 0 0 0
29/04/2022
29.22
 40,400 28.69 29.82 28.84 0 0 0
28/04/2022
28.69
 39,600 28.99 29.37 28.69 0 0 0
27/04/2022
28.99
 31,900 28.38 29.22 27.70 0 0 0
26/04/2022
28.38
 49,900 28.53 28.53 26.86 100 0 0.0
25/04/2022
28.53
 103,200 30.36 30.36 27.70 300 0 0.0
22/04/2022
30.36
 70,200 30.36 30.81 28.84 500 0 0.0
21/04/2022
30.36
 145,000 30.58 30.89 28.08 2,700 0 0.1
20/04/2022
30.58
 88,100 31.65 31.87 30.43 1,000 0 0.0
19/04/2022
31.65
 290,100 34.45 34.76 31.11 0 0 0
18/04/2022
34.45
 136,900 35.67 35.67 34.23 0 0 0
15/04/2022
35.67
 137,300 37.57 37.79 35.36 0 0 0
14/04/2022
37.57
 40,000 38.40 38.40 37.57 0 0 0
13/04/2022
38.40
 94,900 38.78 38.78 37.49 0 0 0
12/04/2022
38.78
 62,100 39.46 39.46 38.70 0 0 0
08/04/2022
39.46
 47,200 40.30 40.30 39.39 0 0 0
07/04/2022
40.30
 168,000 39.01 41.06 39.39 0 0 0
06/04/2022
39.01
 101,200 39.08 40.22 38.78 0 0 0
05/04/2022
39.08
 33,000 39.01 39.16 38.86 0 0 0
04/04/2022
39.01
 43,200 38.78 39.39 38.70 0 0 0
01/04/2022
38.78
 23,100 38.70 38.93 38.70 0 0 0
31/03/2022
38.70
 35,800 38.86 38.93 38.63 0 0 0
30/03/2022
38.86
 36,900 39.23 39.23 38.78 0 0 0
29/03/2022
39.23
 25,200 38.63 39.46 38.86 0 0 0
28/03/2022
38.63
 139,900 39.39 39.46 38.48 0 0 0
25/03/2022
39.39
 47,900 39.69 39.99 39.39 0 0 0
24/03/2022
39.69
 47,800 39.54 39.77 39.46 0 0 0
23/03/2022
39.54
 58,400 40.15 40.22 39.54 0 0 0
22/03/2022
40.15
 32,300 39.84 40.45 39.84 0 0 0
21/03/2022
39.84
 59,200 39.61 40.37 39.46 0 0 0
18/03/2022
39.61
 54,910 40.52 40.52 39.54 0 0 0
17/03/2022
40.52
 36,100 40.37 40.98 40.30 0 0 0
16/03/2022
40.37
 43,000 40.22 40.90 40.22 0 0 0
15/03/2022
40.22
 78,100 39.39 40.98 39.23 0 0 0
14/03/2022
39.39
 54,100 40.22 40.60 39.23 0 0 0
11/03/2022
40.22
 213,008 39.39 40.98 39.08 0 0 0
10/03/2022
39.39
 111,800 39.16 39.84 38.86 0 0 0
09/03/2022
39.16
 38,200 39.08 39.16 38.55 0 0 0
08/03/2022
39.08
 45,700 39.31 39.84 38.70 0 0 0
07/03/2022
39.31
 53,100 39.69 39.69 38.70 0 0 0
04/03/2022
39.69
 49,810 39.46 40.22 39.39 0 0 0
03/03/2022
39.46
 89,600 39.16 39.46 38.55 0 0 0
02/03/2022
39.16
 27,840 39.39 39.46 38.86 0 0 0
01/03/2022
39.39
 26,325 39.54 39.84 39.23 0 0 0
28/02/2022
39.54
 61,405 38.70 39.69 38.02 0 0 0
25/02/2022
38.70
 42,700 38.55 38.86 37.94 0 0 0
24/02/2022
38.55
 116,700 38.93 38.93 37.94 0 0 0
23/02/2022
38.93
 61,300 39.01 39.16 38.86 0 13,500 -0.7
22/02/2022
39.01
 60,700 39.61 39.61 38.55 0 0 0
21/02/2022
39.61
 36,900 39.08 39.69 39.16 0 0 0
18/02/2022
39.08
 53,200 39.08 39.46 38.93 0 0 0
17/02/2022
39.08
 35,010 39.23 40.15 38.93 100 0 0.0
16/02/2022
39.23
 16,500 39.08 39.84 39.08 0 0 0
15/02/2022
39.08
 31,700 38.93 39.08 38.70 0 0 0
14/02/2022
38.93
 58,470 39.16 40.98 38.70 0 0 0
11/02/2022
39.16
 28,750 39.08 39.54 39.16 0 0 0
10/02/2022
39.08
 28,600 39.61 39.84 38.93 100 0 0.0
09/02/2022
39.61
 26,305 39.39 39.69 38.70 0 0 0
08/02/2022
39.39
 41,200 38.40 39.39 38.55 0 0 0
07/02/2022
38.40
 17,500 37.34 38.70 37.41 0 0 0
28/01/2022
37.34
 40,200 37.41 37.57 36.81 0 0 0
27/01/2022
37.41
 40,600 37.19 37.94 36.81 0 0 0
26/01/2022
37.19
 41,300 38.02 38.63 37.19 0 0 0
25/01/2022
38.02
 54,900 37.34 40.98 37.19 0 0 0
24/01/2022
37.34
 149,600 40.68 40.68 37.19 0 0 0
21/01/2022
40.68
 48,600 40.98 41.06 40.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |