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)
27/06/2022
26.64
 24,100 25.40 26.64 24.38 0 0 0
24/06/2022
25.40
 102,700 24.82 29.93 24.82 0 0 0
23/06/2022
24.82
 57,300 24.82 26.42 24.09 0 0 0
22/06/2022
24.82
 253,000 22.26 28.10 23.65 0 0 0
21/06/2022
22.26
 222,000 20.29 25.18 21.17 0 0 0
20/06/2022
20.29
 41,100 22.26 22.70 19.56 0 0 0
17/06/2022
22.26
 189,207 22.63 22.99 22.04 0 0 0
16/06/2022
22.63
 31,008 22.63 23.29 22.48 0 0 0
15/06/2022
22.63
 33,100 22.77 23.36 22.34 0 0 0
14/06/2022
22.77
 17,000 22.77 23.87 21.90 0 0 0
13/06/2022
22.77
 43,000 24.45 24.45 21.90 0 0 0
10/06/2022
24.45
 14,800 24.53 24.60 24.23 0 0 0
09/06/2022
24.53
 11,200 24.38 24.67 24.09 0 0 0
08/06/2022
24.38
 97,000 24.96 24.96 23.72 100 0 0.0
07/06/2022
24.96
 22,710 25.33 25.33 24.53 200 0 0.0
06/06/2022
25.33
 29,400 25.33 25.55 25.18 0 0 0
03/06/2022
25.33
 16,800 25.18 25.47 25.11 0 0 0
02/06/2022
25.18
 21,300 25.47 25.55 25.18 0 0 0
01/06/2022
25.47
 16,900 25.62 25.69 25.47 0 0 0
31/05/2022
25.62
 28,300 25.55 25.77 25.40 0 0 0
30/05/2022
25.55
 49,200 25.47 25.84 25.26 200 0 0.0
27/05/2022
25.47
 12,500 25.04 25.69 24.96 0 0 0
26/05/2022
25.04
 19,100 24.67 25.18 24.67 0 8,000 -0.3
25/05/2022
24.67
 50,000 24.82 25.18 24.31 100 10,000 -0.3
24/05/2022
24.82
 20,800 24.96 25.18 24.09 200 0 0.0
23/05/2022
24.96
 20,300 24.96 25.40 24.82 0 0 0
20/05/2022
24.96
 23,000 25.18 25.26 24.82 0 10,000 -0.3
19/05/2022
25.18
 38,400 25.18 25.91 24.67 0 0 0
18/05/2022
25.18
 55,500 25.26 25.55 24.82 0 0 0
17/05/2022
25.26
 59,000 24.45 27.74 24.09 200 0 0.0
16/05/2022
24.45
 64,400 23.36 28.03 24.23 200 0 0.0
13/05/2022
23.36
 98,700 24.45 27.66 23.29 200 0 0.0
12/05/2022
24.45
 140,100 25.62 25.62 23.36 600 0 0.0
11/05/2022
25.62
 42,400 26.42 26.42 25.40 300 0 0.0
10/05/2022
26.42
 132,200 26.50 26.50 24.82 200 0 0.0
09/05/2022
26.50
 51,800 27.66 28.10 26.50 0 0 0
06/05/2022
27.66
 53,300 28.10 28.18 27.37 0 0 0
05/05/2022
28.10
 35,300 28.83 28.83 28.10 0 0 0
04/05/2022
28.83
 59,300 28.10 28.91 28.10 0 0 0
29/04/2022
28.10
 40,400 27.59 28.69 27.74 0 0 0
28/04/2022
27.59
 39,600 27.88 28.25 27.59 0 0 0
27/04/2022
27.88
 31,900 27.30 28.10 26.64 0 0 0
26/04/2022
27.30
 49,900 27.45 27.45 25.84 100 0 0.0
25/04/2022
27.45
 103,200 29.20 29.20 26.64 300 0 0.0
22/04/2022
29.20
 70,200 29.20 29.64 27.74 500 0 0.0
21/04/2022
29.20
 145,000 29.42 29.71 27.01 2,700 0 0.1
20/04/2022
29.42
 88,100 30.44 30.66 29.27 1,000 0 0.0
19/04/2022
30.44
 290,100 33.14 33.43 29.93 0 0 0
18/04/2022
33.14
 136,900 34.31 34.31 32.92 0 0 0
15/04/2022
34.31
 137,300 36.13 36.35 34.02 0 0 0
14/04/2022
36.13
 40,000 36.93 36.93 36.13 0 0 0
13/04/2022
36.93
 94,900 37.30 37.30 36.06 0 0 0
12/04/2022
37.30
 62,100 37.96 37.96 37.23 0 0 0
08/04/2022
37.96
 47,200 38.76 38.76 37.88 0 0 0
07/04/2022
38.76
 168,000 37.52 39.49 37.88 0 0 0
06/04/2022
37.52
 101,200 37.59 38.69 37.30 0 0 0
05/04/2022
37.59
 33,000 37.52 37.66 37.37 0 0 0
04/04/2022
37.52
 43,200 37.30 37.88 37.23 0 0 0
01/04/2022
37.30
 23,100 37.23 37.45 37.23 0 0 0
31/03/2022
37.23
 35,800 37.37 37.45 37.15 0 0 0
30/03/2022
37.37
 36,900 37.74 37.74 37.30 0 0 0
29/03/2022
37.74
 25,200 37.15 37.96 37.37 0 0 0
28/03/2022
37.15
 139,900 37.88 37.96 37.01 0 0 0
25/03/2022
37.88
 47,900 38.18 38.47 37.88 0 0 0
24/03/2022
38.18
 47,800 38.03 38.25 37.96 0 0 0
23/03/2022
38.03
 58,400 38.61 38.69 38.03 0 0 0
22/03/2022
38.61
 32,300 38.32 38.91 38.32 0 0 0
21/03/2022
38.32
 59,200 38.10 38.83 37.96 0 0 0
18/03/2022
38.10
 54,910 38.98 38.98 38.03 0 0 0
17/03/2022
38.98
 36,100 38.83 39.42 38.76 0 0 0
16/03/2022
38.83
 43,000 38.69 39.34 38.69 0 0 0
15/03/2022
38.69
 78,100 37.88 39.42 37.74 0 0 0
14/03/2022
37.88
 54,100 38.69 39.05 37.74 0 0 0
11/03/2022
38.69
 213,008 37.88 39.42 37.59 0 0 0
10/03/2022
37.88
 111,800 37.66 38.32 37.37 0 0 0
09/03/2022
37.66
 38,200 37.59 37.66 37.08 0 0 0
08/03/2022
37.59
 45,700 37.81 38.32 37.23 0 0 0
07/03/2022
37.81
 53,100 38.18 38.18 37.23 0 0 0
04/03/2022
38.18
 49,810 37.96 38.69 37.88 0 0 0
03/03/2022
37.96
 89,600 37.66 37.96 37.08 0 0 0
02/03/2022
37.66
 27,840 37.88 37.96 37.37 0 0 0
01/03/2022
37.88
 26,325 38.03 38.32 37.74 0 0 0
28/02/2022
38.03
 61,405 37.23 38.18 36.57 0 0 0
25/02/2022
37.23
 42,700 37.08 37.37 36.50 0 0 0
24/02/2022
37.08
 116,700 37.45 37.45 36.50 0 0 0
23/02/2022
37.45
 61,300 37.52 37.66 37.37 0 13,500 -0.7
22/02/2022
37.52
 60,700 38.10 38.10 37.08 0 0 0
21/02/2022
38.10
 36,900 37.59 38.18 37.66 0 0 0
18/02/2022
37.59
 53,200 37.59 37.96 37.45 0 0 0
17/02/2022
37.59
 35,010 37.74 38.61 37.45 100 0 0.0
16/02/2022
37.74
 16,500 37.59 38.32 37.59 0 0 0
15/02/2022
37.59
 31,700 37.45 37.59 37.23 0 0 0
14/02/2022
37.45
 58,470 37.66 39.42 37.23 0 0 0
11/02/2022
37.66
 28,750 37.59 38.03 37.66 0 0 0
10/02/2022
37.59
 28,600 38.10 38.32 37.45 100 0 0.0
09/02/2022
38.10
 26,305 37.88 38.18 37.23 0 0 0
08/02/2022
37.88
 41,200 36.93 37.88 37.08 0 0 0
07/02/2022
36.93
 17,500 35.91 37.23 35.99 0 0 0
28/01/2022
35.91
 40,200 35.99 36.13 35.40 0 0 0
27/01/2022
35.99
 40,600 35.77 36.50 35.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |