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)
12/07/2021
29.84
 15,100 32.28 32.28 29.84 0 0 0
09/07/2021
32.28
 1,700 32.21 32.28 31.54 0 0 0
08/07/2021
32.21
 8,900 32.21 32.36 31.47 0 6,400 -0.3
07/07/2021
32.21
 5,000 32.28 32.28 29.47 0 0 0
06/07/2021
32.28
 9,500 32.28 32.28 32.21 0 2,900 -0.1
05/07/2021
32.28
 3,700 32.51 32.51 32.21 0 1,300 -0.1
02/07/2021
32.51
 13,100 31.84 32.51 31.91 0 5,400 -0.2
01/07/2021
31.84
 7,800 32.51 32.51 31.84 0 3,000 -0.1
30/06/2021
32.51
 5,600 31.91 32.51 29.62 0 3,400 -0.1
29/06/2021
31.91
 1,400 31.91 31.91 31.91 0 0 0
28/06/2021
31.91
 4,800 31.54 32.14 31.47 0 2,700 -0.1
25/06/2021
31.54
 3,100 31.84 32.14 31.10 0 0 0
24/06/2021
31.84
 64,200 32.14 32.58 31.84 0 0 0
23/06/2021
32.14
 3,000 32.06 33.17 31.91 0 0 0
22/06/2021
32.06
 20,200 31.99 33.91 29.62 0 15,000 -0.7
21/06/2021
31.99
 15,800 31.84 31.99 31.47 0 6,400 0
18/06/2021
31.84
 9,000 31.77 31.84 29.62 0 7,500 -0.3
17/06/2021
31.77
 16,800 31.54 31.77 31.40 1,700 12,500 -0.5
16/06/2021
31.54
 22,600 31.10 31.54 31.03 0 22,100 -0.9
15/06/2021
31.10
 39,800 30.29 31.10 29.62 0 0 0
14/06/2021
30.29
 40,100 31.91 31.91 29.62 0 3,800 -0.2
11/06/2021
31.91
 2,100 30.21 31.91 31.84 0 0 0
10/06/2021
30.21
 156,300 32.14 32.51 30.21 0 0 0
09/06/2021
32.14
 5,800 29.99 32.14 30.14 0 0 0
08/06/2021
29.99
 2,600 31.10 31.10 29.99 0 0 0
07/06/2021
31.10
 1,853 31.62 31.62 31.10 0 0 0
04/06/2021
31.62
 8,100 31.47 31.84 29.62 0 0 0
03/06/2021
31.47
 3,500 31.84 32.28 30.80 0 0 0
02/06/2021
31.84
 6,410 31.91 32.43 29.62 0 0 0
01/06/2021
31.91
 13,701 32.14 32.95 31.84 0 0 0
31/05/2021
32.14
 5,800 31.84 32.14 31.10 0 0 0
28/05/2021
31.84
 129,900 31.77 32.36 30.43 0 0 0
27/05/2021
31.77
 54,400 32.14 32.21 27.77 0 0 0
26/05/2021
32.14
 3,100 31.40 32.28 31.10 0 0 0
25/05/2021
31.40
 1,100 31.10 31.47 30.51 0 0 0
24/05/2021
31.10
 21,600 30.36 31.10 30.06 0 0 0
21/05/2021
30.36
 3,200 30.06 30.51 25.99 0 0 0
20/05/2021
30.06
 3,400 30.36 30.80 29.62 0 0 0
19/05/2021
30.36
 1,800 30.06 30.80 29.62 0 0 0
18/05/2021
30.06
 1,800 30.95 30.95 29.99 0 0 0
17/05/2021
30.95
 4,700 31.54 31.54 29.99 0 0 0
14/05/2021
31.54
 1,900 31.54 31.54 30.36 0 0 0
13/05/2021
31.54
 3,500 31.62 31.62 31.32 0 0 0
12/05/2021
31.62
 5,100 31.47 31.62 31.10 0 0 0
11/05/2021
31.47
 3,900 30.95 31.84 30.73 1,700 0 0.1
10/05/2021
30.95
 14,300 30.51 30.95 29.77 0 0 0
07/05/2021
30.51
 6,500 30.73 31.03 29.84 0 0 0
06/05/2021
30.73
 3,519 30.43 30.88 29.99 0 0 0
05/05/2021
30.43
 8,400 30.51 30.51 29.84 0 0 0
04/05/2021
30.51
 4,100 29.84 31.10 29.32 0 0 0
29/04/2021
29.84
 3,400 31.03 31.10 29.69 0 0 0
28/04/2021
31.03
 3,900 30.66 31.10 30.36 0 0 0
27/04/2021
30.66
 35,800 31.03 31.10 29.62 7,300 0 0.3
26/04/2021
31.03
 5,100 30.95 31.10 30.36 0 0 0
23/04/2021
30.95
 8,600 31.84 31.84 30.95 2,000 0 0.1
22/04/2021
31.84
 16,900 32.58 32.58 31.84 5,000 0 0.2
20/04/2021
32.58
 19,600 31.10 32.58 31.62 1,500 0 0.1
19/04/2021
31.10
 5,300 30.36 31.84 31.10 2,000 0 0.1
16/04/2021
30.36
 11,000 31.91 31.91 27.10 3,200 0 0.1
15/04/2021
31.91
 15,900 31.91 31.99 31.69 12,700 0 0
14/04/2021
31.91
 13,900 32.21 32.43 27.77 4,500 0 0.2
13/04/2021
32.21
 8,900 32.28 32.28 32.14 5,800 0 0.3
12/04/2021
32.28
 4,900 32.58 32.58 32.21 3,000 0 0.1
09/04/2021
32.58
 14,500 32.21 32.58 32.21 0 0 0
08/04/2021
32.21
 13,200 32.21 32.58 32.21 3,000 0 0.1
07/04/2021
32.21
 27,700 32.58 32.58 28.14 15,000 0 0.7
06/04/2021
32.58
 19,800 32.73 32.80 32.51 9,000 0 0.4
05/04/2021
32.73
 40,940 32.95 32.95 32.58 10,000 0 0.4
02/04/2021
32.95
 9,715 33.32 33.32 28.14 100 0 0.0
01/04/2021
33.32
 112,100 32.43 33.32 32.36 2,000 0 0.1
31/03/2021
32.43
 109,300 33.02 33.32 32.43 3,000 0 0.1
30/03/2021
33.02
 143,900 33.02 33.32 31.10 800 0 0.0
29/03/2021
33.02
 300 34.36 34.36 33.02 0 0 0
26/03/2021
34.36
 5,200 33.69 34.36 29.77 0 100 -0.0
25/03/2021
33.69
 3,400 34.51 34.51 33.69 200 0 0.0
24/03/2021
34.51
 11,063 33.47 34.51 33.62 4,000 0 0.2
23/03/2021
33.47
 6,200 32.43 37.25 33.32 0 0 0
22/03/2021
32.43
 2,600 32.58 32.58 32.43 0 0 0
19/03/2021
32.58
 81,300 32.65 32.65 24.51 10,000 0 0.4
18/03/2021
32.65
 70,800 34.43 34.43 27.47 1,800 0 0.1
17/03/2021
34.43
 70,600 34.88 35.39 29.99 6,600 0 0.3
16/03/2021
34.88
 4,500 34.58 35.62 34.80 0 0 0
15/03/2021
34.58
 4,400 34.80 35.69 34.14 0 0 0
12/03/2021
34.80
 7,600 34.80 34.80 33.32 0 0 0
11/03/2021
34.80
 5,000 34.28 34.80 33.17 2,000 0 0.1
10/03/2021
34.28
 26,700 32.58 34.43 32.65 0 0 0
09/03/2021
32.58
 5,700 35.84 35.84 32.58 0 0 0
08/03/2021
35.84
 61,478 34.73 36.50 29.32 0 0 0
05/03/2021
34.73
 7,900 34.65 35.10 32.06 0 0 0
04/03/2021
34.65
 24,000 33.84 36.95 28.21 0 0 0
03/03/2021
33.84
 8,100 33.69 35.47 31.91 0 0 0
02/03/2021
33.69
 15,400 38.87 38.87 33.69 0 0 0
01/03/2021
38.87
 102,300 39.61 39.91 37.54 0 0 0
26/02/2021
39.61
 88,300 39.24 45.76 37.76 0 0 0
25/02/2021
39.24
 105,400 39.84 44.35 38.65 0 0 0
24/02/2021
39.84
 84,800 39.99 50.35 39.24 0 0 0
23/02/2021
39.99
 100,300 39.99 46.65 39.32 0 0 0
22/02/2021
39.99
 88,900 39.61 45.91 37.76 0 0 0
19/02/2021
39.61
 68,700 39.24 41.17 37.76 0 0 0
18/02/2021
39.24
 71,400 41.47 41.76 38.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |