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

46.20
0.20
(0.43%)
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
(2026-02-23) 		-3.10 -6.33% 544,200 0 0
44
49.90
46.20
2 tháng
(2026-01-19) 		-3.10 -6.33% 1,272,400 0 0
44
50.80
46.20
3 tháng
(2025-12-18) 		-3.10 -6.32% 3,795,300 -500 -0.0
44
51.92
46.20
6 tháng
(2025-09-19) 		1.53 3.45% 7,058,200 -500 -0.0
42.95
51.92
46.20
12 tháng
(2025-03-24) 		5.99 15.02% 16,910,500 -600 -0.0
33.33
51.92
46.20
24 tháng
(2024-03-28) 		16.54 56.33% 42,533,695 -1,800 -0.1
26.31
51.92
46.20
36 tháng
(2023-04-03) 		22.20 93.70% 83,526,933 -2,800 -0.1
22.49
51.92
46.20
60 tháng
(2021-04-13) 		15.49 50.95% 118,796,442 -48,400 -1.6
18.64
51.92
46.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/01/2022
40.98
 47,800 40.60 41.74 40.37 0 0 0
19/01/2022
40.60
 36,300 39.46 40.60 39.69 0 0 0
18/01/2022
39.46
 100,400 40.15 40.60 39.08 0 0 0
17/01/2022
40.15
 223,400 43.26 43.64 39.46 0 0 0
14/01/2022
43.26
 169,600 43.48 44.09 38.02 0 0 0
13/01/2022
43.48
 175,701 46.29 47.05 43.26 2,000 0 0.1
12/01/2022
46.29
 480,300 42.27 47.05 42.12 3,800 0 0.2
11/01/2022
42.27
 170,500 42.88 43.86 40.98 0 0 0
10/01/2022
42.88
 370,434 42.35 44.40 42.19 0 0 0
07/01/2022
42.35
 96,500 42.42 43.11 42.27 7,700 0 0.4
06/01/2022
42.42
 191,002 42.12 42.88 41.51 0 0 0
05/01/2022
42.12
 360,800 40.52 42.80 40.90 0 0 0
04/01/2022
40.52
 96,100 41.13 41.74 39.84 0 0 0
31/12/2021
41.13
 52,300 41.66 41.66 40.60 0 0 0
30/12/2021
41.66
 33,000 41.97 42.42 41.06 0 0 0
29/12/2021
41.97
 78,200 42.12 42.95 41.74 0 0 0
28/12/2021
42.12
 126,700 40.90 42.19 40.45 0 0 0
27/12/2021
40.90
 152,300 39.39 41.66 39.08 0 0 0
24/12/2021
39.39
 48,900 39.61 39.77 38.86 0 0 0
23/12/2021
39.61
 104,900 40.37 40.45 38.70 0 6,300 -0.3
22/12/2021
40.37
 59,400 40.98 41.66 40.37 0 0 0
21/12/2021
40.98
 30,500 40.98 41.74 40.45 0 0 0
20/12/2021
40.98
 52,500 40.37 41.74 40.15 0 0 0
17/12/2021
40.37
 71,100 40.83 40.83 40.22 0 0 0
16/12/2021
40.83
 137,500 42.04 42.04 40.22 0 0 0
15/12/2021
42.04
 229,400 41.81 42.42 40.98 0 0 0
14/12/2021
41.81
 105,925 42.27 43.64 41.36 0 0 0
13/12/2021
42.27
 178,960 40.37 42.73 39.69 24,300 800 1.3
10/12/2021
40.37
 41,200 40.83 40.83 39.31 0 0 0
09/12/2021
40.83
 50,510 40.22 40.98 39.77 0 0 0
08/12/2021
40.22
 101,200 39.08 41.74 38.70 0 0 0
07/12/2021
39.08
 47,500 38.63 39.46 38.10 0 0 0
06/12/2021
38.63
 116,500 38.40 38.70 37.87 32,000 0 1.6
03/12/2021
38.40
 73,900 39.69 40.45 38.32 0 0 0
02/12/2021
39.69
 116,530 39.46 40.60 38.70 0 0 0
01/12/2021
39.46
 88,100 40.60 40.60 37.94 800 0 0.0
30/11/2021
40.60
 187,145 37.79 41.66 37.57 0 0 0
29/11/2021
37.79
 139,300 36.81 38.32 34.91 0 600 -0.0
26/11/2021
36.81
 28,100 37.19 37.26 36.05 0 0 0
25/11/2021
37.19
 60,806 37.41 37.94 36.58 0 0 0
24/11/2021
37.41
 279,600 34.53 37.57 34.53 0 0 0
23/11/2021
34.53
 137,000 34.15 34.68 34.15 0 0 0
22/11/2021
34.15
 68,800 35.90 35.90 34.15 0 0 0
19/11/2021
35.90
 17,900 36.20 36.20 35.36 0 0 0
18/11/2021
36.20
 38,600 36.35 36.35 35.52 0 0 0
17/11/2021
36.35
 191,600 35.59 36.35 35.14 0 0 0
16/11/2021
35.59
 24,800 35.90 35.90 34.98 0 0 0
15/11/2021
35.90
 34,100 36.05 36.81 35.59 0 0 0
12/11/2021
36.05
 24,200 36.05 36.12 35.14 0 0 0
11/11/2021
36.05
 36,300 36.65 36.81 36.05 0 0 0
10/11/2021
36.65
 37,700 37.03 37.03 36.50 0 6,700 -0.3
09/11/2021
37.03
 42,800 37.19 37.57 36.73 0 5,000 -0.2
08/11/2021
37.19
 93,300 36.05 40.98 35.97 0 0 0
05/11/2021
36.05
 28,300 36.12 41.36 30.96 0 0 0
04/11/2021
36.12
 28,000 35.97 36.43 35.74 0 0 0
03/11/2021
35.97
 99,400 37.19 37.41 35.67 0 0 0
02/11/2021
37.19
 57,800 36.20 37.57 36.12 0 1,100 -0.1
01/11/2021
36.20
 65,600 36.73 36.81 36.05 0 0 0
29/10/2021
36.73
 72,900 36.35 37.49 36.43 0 600 -0.0
28/10/2021
36.35
 74,700 34.98 37.94 34.15 0 0 0
27/10/2021
34.98
 68,700 33.77 35.06 33.77 0 0 0
26/10/2021
33.77
 14,400 33.85 33.85 33.39 0 0 0
25/10/2021
33.85
 33,600 33.09 34.15 33.09 0 0 0
22/10/2021
33.09
 20,500 33.01 33.09 32.63 0 0 0
21/10/2021
33.01
 36,800 33.39 33.39 32.63 0 0 0
20/10/2021
33.39
 22,800 33.39 33.69 33.24 0 0 0
19/10/2021
33.39
 13,600 33.77 33.77 33.39 0 0 0
18/10/2021
33.77
 37,900 33.01 34.07 32.86 0 0 0
15/10/2021
33.01
 88,000 33.39 33.39 32.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |