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

48.40
0.10
(0.21%)
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
(2025-11-05) 		1.30 2.76% 738,900 0 0
46
49
48.40
2 tháng
(2025-10-06) 		2.20 4.76% 1,966,600 0 0
45.50
49
48.40
3 tháng
(2025-09-08) 		3.40 7.56% 3,191,100 0 0
45
49
48.40
6 tháng
(2025-06-09) 		2.36 5.12% 8,449,600 0 0
44.01
49
48.40
12 tháng
(2024-12-10) 		8.26 20.57% 20,224,300 -100 -0.0
35.31
49
48.40
24 tháng
(2023-12-18) 		18.53 62.05% 42,463,535 -1,300 -0.1
27.87
49
48.40
36 tháng
(2022-12-21) 		25.09 107.60% 90,210,036 -2,300 -0.1
19.74
49
48.40
60 tháng
(2020-12-31) 		22.48 86.75% 116,321,838 22,500 1.5
19.74
49.04
48.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2021
41.80
 88,100 43.01 43.01 40.19 800 0 0.0
30/11/2021
43.01
 187,145 40.03 44.13 39.79 0 0 0
29/11/2021
40.03
 139,300 38.99 40.60 36.98 0 600 -0.0
26/11/2021
38.99
 28,100 39.39 39.47 38.18 0 0 0
25/11/2021
39.39
 60,806 39.63 40.19 38.75 0 0 0
24/11/2021
39.63
 279,600 36.58 39.79 36.58 0 0 0
23/11/2021
36.58
 137,000 36.17 36.74 36.17 0 0 0
22/11/2021
36.17
 68,800 38.02 38.02 36.17 0 0 0
19/11/2021
38.02
 17,900 38.35 38.35 37.46 0 0 0
18/11/2021
38.35
 38,600 38.51 38.51 37.62 0 0 0
17/11/2021
38.51
 191,600 37.70 38.51 37.22 0 0 0
16/11/2021
37.70
 24,800 38.02 38.02 37.06 0 0 0
15/11/2021
38.02
 34,100 38.18 38.99 37.70 0 0 0
12/11/2021
38.18
 24,200 38.18 38.26 37.22 0 0 0
11/11/2021
38.18
 36,300 38.83 38.99 38.18 0 0 0
10/11/2021
38.83
 37,700 39.23 39.23 38.67 0 6,700 -0.3
09/11/2021
39.23
 42,800 39.39 39.79 38.91 0 5,000 -0.2
08/11/2021
39.39
 93,300 38.18 43.41 38.10 0 0 0
05/11/2021
38.18
 28,300 38.26 43.81 32.80 0 0 0
04/11/2021
38.26
 28,000 38.10 38.59 37.86 0 0 0
03/11/2021
38.10
 99,400 39.39 39.63 37.78 0 0 0
02/11/2021
39.39
 57,800 38.35 39.79 38.26 0 1,100 -0.1
01/11/2021
38.35
 65,600 38.91 38.99 38.18 0 0 0
29/10/2021
38.91
 72,900 38.51 39.71 38.59 0 600 -0.0
28/10/2021
38.51
 74,700 37.06 40.19 36.17 0 0 0
27/10/2021
37.06
 68,700 35.77 37.14 35.77 0 0 0
26/10/2021
35.77
 14,400 35.85 35.85 35.37 0 0 0
25/10/2021
35.85
 33,600 35.05 36.17 35.05 0 0 0
22/10/2021
35.05
 20,500 34.97 35.05 34.57 0 0 0
21/10/2021
34.97
 36,800 35.37 35.37 34.57 0 0 0
20/10/2021
35.37
 22,800 35.37 35.69 35.21 0 0 0
19/10/2021
35.37
 13,600 35.77 35.77 35.37 0 0 0
18/10/2021
35.77
 37,900 34.97 36.09 34.81 0 0 0
15/10/2021
34.97
 88,000 35.37 35.37 34.41 0 0 0
14/10/2021
35.37
 110,700 36.01 36.17 35.21 0 0 0
13/10/2021
36.01
 45,100 36.17 36.17 35.37 0 0 0
12/10/2021
36.17
 23,200 36.58 36.82 36.17 0 0 0
11/10/2021
36.58
 47,100 36.42 36.66 36.17 0 0 0
08/10/2021
36.42
 13,300 36.58 36.66 36.26 0 0 0
07/10/2021
36.58
 23,100 36.50 36.98 36.50 0 0 0
06/10/2021
36.50
 10,000 36.26 36.50 36.17 0 0 0
05/10/2021
36.26
 54,900 36.26 36.26 35.93 0 0 0
04/10/2021
36.26
 31,020 35.85 36.90 35.37 0 0 0
01/10/2021
35.85
 12,200 35.61 36.09 35.69 0 0 0
30/09/2021
35.61
 58,518 35.21 36.17 35.45 0 0 0
29/09/2021
35.21
 16,020 35.69 36.09 35.21 0 0 0
28/09/2021
35.69
 22,000 35.37 35.69 34.97 0 0 0
27/09/2021
35.37
 13,900 36.09 36.09 35.37 0 0 0
24/09/2021
36.09
 27,200 36.17 36.26 35.45 0 0 0
23/09/2021
36.17
 47,800 36.66 36.90 35.77 0 0 0
22/09/2021
36.66
 39,200 35.85 36.66 35.53 0 0 0
21/09/2021
35.85
 26,500 36.17 36.17 35.29 0 0 0
20/09/2021
36.17
 19,600 36.90 36.90 36.17 0 0 0
17/09/2021
36.90
 13,100 37.06 37.06 36.50 0 0 0
16/09/2021
37.06
 18,800 36.66 37.06 36.34 0 0 0
15/09/2021
36.66
 32,500 36.58 37.78 36.17 0 0 0
14/09/2021
36.58
 9,500 36.66 36.66 36.17 0 0 0
13/09/2021
36.66
 24,500 36.82 36.82 35.77 1,800 0 0.1
10/09/2021
36.82
 36,240 37.54 37.54 36.17 1,300 0 0.1
09/09/2021
37.54
 8,700 36.90 38.18 37.06 700 0 0.0
08/09/2021
36.90
 25,910 36.98 37.70 36.34 9,000 0 0.4
07/09/2021
36.98
 19,940 38.67 38.99 36.98 0 0 0
06/09/2021
38.67
 49,200 38.35 39.15 38.18 0 0 0
01/09/2021
38.35
 53,800 37.70 38.51 36.98 0 0 0
31/08/2021
37.70
 278,400 38.18 38.59 37.70 0 0 0
30/08/2021
38.18
 52,438 37.46 38.18 36.58 0 5,700 -0.3
27/08/2021
37.46
 40,100 36.17 37.54 35.53 0 7,400 -0.3
26/08/2021
36.17
 4,600 36.58 36.58 36.17 0 2,000 -0.1
25/08/2021
36.58
 10,701 36.17 36.58 35.37 0 0 0
24/08/2021
36.17
 21,610 35.77 37.38 35.77 0 0 0
23/08/2021
35.77
 25,000 36.98 36.98 35.77 0 0 0
20/08/2021
36.98
 83,100 38.26 38.59 36.17 400 0 0.0
19/08/2021
38.26
 33,200 38.26 40.19 38.18 0 0 0
18/08/2021
38.26
 28,800 38.18 38.43 36.98 0 0 0
17/08/2021
38.18
 152,000 39.31 39.31 32.48 0 3,000 -0.1
16/08/2021
39.31
 160,400 36.90 39.39 36.98 0 0 0
13/08/2021
36.90
 80,600 35.85 37.78 35.85 0 0 0
12/08/2021
35.85
 67,500 34.57 36.58 33.76 0 0 0
11/08/2021
34.57
 61,500 33.52 34.57 33.12 0 0 0
10/08/2021
33.52
 120,415 33.36 33.92 32.72 0 0 0
09/08/2021
33.36
 38,500 34.81 34.81 32.96 0 0 0
06/08/2021
34.81
 14,100 34.00 34.97 33.36 100 0 0.0
05/08/2021: Cổ tức tiền mặt tỉ lệ: 36.45%
05/08/2021
34.00
 15,700 34.21 34.21 32.16 200 0 0.0
04/08/2021
34.21
 19,700 35.39 35.39 34.06 0 0 0
03/08/2021
35.39
 27,300 34.80 35.54 34.58 0 0 0
02/08/2021
34.80
 65,400 33.17 35.17 33.32 0 0 0
30/07/2021
33.17
 25,200 32.51 33.17 32.43 0 0 0
29/07/2021
32.51
 8,400 32.51 32.58 31.84 0 1,400 -0.1
28/07/2021
32.51
 8,400 32.95 33.02 31.91 0 2,600 -0.1
27/07/2021
32.95
 15,200 32.43 32.95 32.06 0 0 0
26/07/2021
32.43
 20,000 30.36 32.51 31.17 0 0 0
23/07/2021
30.36
 3,900 30.80 32.51 29.99 0 0 0
22/07/2021
30.80
 6,400 30.36 30.80 28.88 0 0 0
21/07/2021
30.36
 3,300 30.88 30.88 30.36 0 0 0
20/07/2021
30.88
 1,700 30.95 30.95 29.62 0 1,300 -0.1
19/07/2021
30.95
 700 30.88 30.95 29.62 0 0 0
16/07/2021
30.88
 1,800 31.03 31.77 30.88 0 0 0
15/07/2021
31.03
 5,500 31.77 31.77 30.73 0 0 0
14/07/2021
31.77
 200 31.47 31.77 31.77 0 0 0
13/07/2021
31.47
 1,000 29.84 31.47 28.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |