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

47.50
-0.20
(-0.42%)
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
(2026-08-18) 		-0.80 -1.65% 532,600 0 0
47.50
48.70
47.50
2 tháng
(2026-07-20) 		-0.30 -0.62% 1,139,100 0 0
47.10
48.70
47.50
3 tháng
(2026-06-19) 		0.95 2.04% 1,727,100 0 0
46.26
48.70
47.50
6 tháng
(2026-03-23) 		5.09 11.95% 3,254,600 0 0
42.61
48.70
47.50
12 tháng
(2025-09-22) 		5.39 12.73% 10,474,200 0 0
41.31
49.58
47.50
24 tháng
(2024-09-27) 		14.10 41.96% 33,461,213 0 0
28.07
49.58
47.50
36 tháng
(2023-10-03) 		19.89 71.49% 57,112,864 0 0
20.78
49.58
47.50
60 tháng
(2021-10-13) 		15 45.87% 120,140,545 9,300 1.1
17.92
49.58
47.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
23.26
 171,600 25.42 27.74 22.79 0 0 0
15/11/2022
25.42
 244,880 23.10 25.42 20.47 0 0 0
14/11/2022
23.10
 500 23.87 23.87 23.10 0 0 0
11/11/2022
23.87
 53,751 23.87 23.87 19.86 0 0 0
10/11/2022
23.87
 140,432 24.03 24.03 21.63 0 0 0
09/11/2022
24.03
 500 23.57 24.03 24.03 0 0 0
08/11/2022
23.57
 5,600 23.57 23.57 22.41 0 0 0
07/11/2022
23.57
 9,000 25.50 25.50 22.79 0 0 0
04/11/2022
25.50
 12,000 24.65 25.50 22.95 0 0 0
03/11/2022
24.65
 32,200 25.34 25.34 23.18 0 0 0
02/11/2022
25.34
 2,000 24.34 25.34 23.80 0 0 0
01/11/2022
24.34
 1,200 23.95 25.34 24.34 0 0 0
31/10/2022
23.95
 7,000 25.03 25.03 23.95 0 0 0
28/10/2022
25.03
 7,300 25.50 25.50 23.95 0 0 0
27/10/2022
25.50
 300 25.81 25.81 24.11 0 0 0
26/10/2022
25.81
 4,700 26.04 26.04 23.95 0 0 0
25/10/2022
26.04
 6,900 24.34 26.04 23.72 0 0 0
24/10/2022
24.34
 3,900 25.03 25.03 24.11 0 0 0
21/10/2022
25.03
 16,400 26.66 26.66 24.80 0 5,600 -0.2
20/10/2022
26.66
 1,401 26.73 26.73 26.66 0 0 0
19/10/2022
26.73
 444,700 25.65 26.96 25.81 0 0 0
18/10/2022
25.65
 4,500 25.50 26.27 25.50 0 0 0
17/10/2022
25.50
 9,715 27.20 27.20 25.50 0 0 0
14/10/2022
27.20
 80,401 24.72 27.20 23.95 0 0 0
13/10/2022
24.72
 800 24.72 24.72 24.72 0 0 0
12/10/2022
24.72
 2,900 24.49 24.88 24.11 0 0 0
11/10/2022
24.49
 5,600 25.11 25.11 24.49 0 0 0
10/10/2022
25.11
 12,900 25.96 26.04 24.57 0 0 0
07/10/2022
25.96
 6,000 27.04 27.04 25.50 0 0 0
06/10/2022
27.04
 42,800 26.42 27.04 24.34 0 0 0
05/10/2022
26.42
 14,300 25.65 26.42 23.18 0 0 0
04/10/2022
25.65
 5,801 25.73 25.81 25.65 0 0 0
03/10/2022
25.73
 7,500 26.35 26.35 25.65 0 0 0
30/09/2022
26.35
 15,300 27.20 27.20 25.50 0 0 0
29/09/2022
27.20
 31,506 27.20 27.20 26.73 0 0 0
28/09/2022
27.20
 39,000 26.35 27.20 25.50 0 0 0
27/09/2022
26.35
 1,300 26.58 26.58 26.27 0 0 0
26/09/2022
26.58
 10,000 26.58 26.58 26.27 0 0 0
23/09/2022
26.58
 3,600 26.96 26.96 26.58 0 0 0
22/09/2022
26.96
 1,800 27.20 27.20 26.35 0 0 0
21/09/2022
27.20
 44,200 27.20 27.20 26.27 0 0 0
20/09/2022
27.20
 28,300 27.20 27.20 26.27 0 0 0
19/09/2022
27.20
 47,302 26.66 27.20 25.88 0 0 0
16/09/2022
26.66
 6,000 26.50 26.66 26.27 0 0 0
15/09/2022
26.50
 900 26.50 26.58 26.42 0 0 0
14/09/2022
26.50
 3,100 27.04 27.04 26.27 0 0 0
13/09/2022
27.04
 0 27.20 27.04 27.20 0 0 0
12/09/2022
27.20
 16,202 27.20 27.20 26.66 0 100 -0.0
09/09/2022
27.20
 20,900 27.04 27.20 24.88 0 0 0
08/09/2022
27.04
 2,300 27.20 27.20 26.27 0 0 0
07/09/2022
27.20
 9,700 27.20 27.20 26.42 0 100 -0.0
06/09/2022
27.20
 5,450 27.27 27.27 26.58 0 0 0
05/09/2022
27.27
 5,500 27.04 27.27 26.11 0 0 0
31/08/2022
27.04
 6,900 27.43 27.43 26.50 0 0 0
30/08/2022
27.43
 6,800 27.35 27.43 26.27 0 0 0
29/08/2022
27.35
 20,700 27.43 27.43 26.27 0 0 0
26/08/2022
27.43
 11,200 27.43 27.43 26.66 0 0 0
25/08/2022
27.43
 22,800 27.20 27.43 26.66 0 0 0
24/08/2022: Cổ tức tiền mặt tỉ lệ: 20%
24/08/2022
27.20
 9,200 26.42 27.51 26.73 0 0 0
23/08/2022
26.42
 14,240 26.86 26.86 26.42 0 0 0
22/08/2022
26.86
 5,300 26.35 26.86 26.28 0 0 0
19/08/2022
26.35
 16,757 26.64 26.72 26.28 0 0 0
18/08/2022
26.64
 9,500 26.57 26.93 26.64 0 0 0
17/08/2022
26.57
 3,402 27.01 27.15 26.57 0 0 0
16/08/2022
27.01
 9,100 27.01 27.59 27.01 0 0 0
15/08/2022
27.01
 18,200 26.93 27.01 26.72 0 0 0
12/08/2022
26.93
 2,300 27.01 27.08 26.93 0 0 0
11/08/2022
27.01
 11,200 27.01 27.37 27.01 0 0 0
10/08/2022
27.01
 12,000 27.74 27.74 27.01 0 0 0
09/08/2022
27.74
 5,120 27.37 27.74 27.37 0 0 0
08/08/2022
27.37
 54,100 27.37 27.59 27.37 0 0 0
05/08/2022
27.37
 9,350 27.74 27.74 27.37 0 100 -0.0
04/08/2022
27.74
 13,300 26.57 27.74 26.64 0 0 0
03/08/2022
26.57
 18,800 26.13 26.86 25.91 0 100 -0.0
02/08/2022
26.13
 13,300 25.99 26.20 25.84 0 0 0
01/08/2022
25.99
 7,600 25.91 26.28 25.91 0 100 -0.0
29/07/2022
25.91
 168,900 25.91 25.91 25.55 0 100 -0.0
28/07/2022
25.91
 18,300 25.69 25.91 25.11 0 100 -0.0
27/07/2022
25.69
 9,300 25.69 25.69 25.55 0 200 -0.0
26/07/2022
25.69
 4,200 25.69 25.69 25.40 0 500 -0.0
25/07/2022
25.69
 28,479 25.69 25.69 24.89 0 0 0
22/07/2022
25.69
 8,500 25.69 25.69 25.11 0 0 0
21/07/2022
25.69
 18,300 25.62 25.69 25.04 0 0 0
20/07/2022
25.62
 51,600 25.69 25.84 25.47 0 0 0
19/07/2022
25.69
 17,500 25.62 25.69 24.96 0 0 0
18/07/2022
25.62
 11,100 25.69 25.69 25.26 0 0 0
15/07/2022
25.69
 11,200 25.69 25.69 24.82 0 0 0
14/07/2022
25.69
 9,500 25.69 25.69 24.82 0 0 0
13/07/2022
25.69
 26,600 25.69 25.69 24.67 0 0 0
12/07/2022
25.69
 10,900 25.91 25.91 24.53 0 0 0
11/07/2022
25.91
 18,700 25.77 25.91 24.53 0 0 0
08/07/2022
25.77
 28,000 25.69 27.01 24.09 0 0 0
07/07/2022
25.69
 7,504 25.91 25.91 24.45 0 0 0
06/07/2022
25.91
 25,100 25.55 25.91 24.45 0 0 0
05/07/2022
25.55
 9,400 24.67 25.69 24.67 0 0 0
04/07/2022
24.67
 1,600 25.69 25.69 24.67 1,000 0 0.0
01/07/2022
25.69
 400 26.28 26.28 25.55 0 0 0
30/06/2022
26.28
 9,500 26.28 26.28 24.53 0 0 0
29/06/2022
26.28
 47,100 24.67 30.07 25.26 0 0 0
28/06/2022
24.67
 31,500 26.64 26.64 24.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |