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

48
0.50
(1.05%)
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
(2026-07-01) 		-1.80 -3.64% 772,900 -100 0
47.10
50.10
48
2 tháng
(2026-06-01) 		-1.30 -2.66% 1,308,100 -100 0
47.10
50.10
48
3 tháng
(2026-05-04) 		1.60 3.48% 1,749,200 -300 0
45.50
50.10
48
6 tháng
(2026-02-02) 		-1.30 -2.66% 3,144,300 -500 0
44
50.10
48
12 tháng
(2025-08-05) 		3.70 8.43% 11,605,700 -1,000 -0.0
42.48
51.92
48
24 tháng
(2024-08-12) 		17.54 58.37% 37,561,890 -2,100 -0.1
29.88
51.92
48
36 tháng
(2023-08-16) 		14.10 42.10% 61,564,935 -2,300 -0.1
23.94
51.92
48
60 tháng
(2021-08-26) 		13.45 39.38% 119,164,933 3,700 0.9
18.64
51.92
48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2021
34.45
 10,000 34.23 34.45 34.15 0 0 0
05/10/2021
34.23
 54,900 34.23 34.23 33.92 0 0 0
04/10/2021
34.23
 31,020 33.85 34.83 33.39 0 0 0
01/10/2021
33.85
 12,200 33.62 34.07 33.69 0 0 0
30/09/2021
33.62
 58,518 33.24 34.15 33.47 0 0 0
29/09/2021
33.24
 16,020 33.69 34.07 33.24 0 0 0
28/09/2021
33.69
 22,000 33.39 33.69 33.01 0 0 0
27/09/2021
33.39
 13,900 34.07 34.07 33.39 0 0 0
24/09/2021
34.07
 27,200 34.15 34.23 33.47 0 0 0
23/09/2021
34.15
 47,800 34.61 34.83 33.77 0 0 0
22/09/2021
34.61
 39,200 33.85 34.61 33.54 0 0 0
21/09/2021
33.85
 26,500 34.15 34.15 33.32 0 0 0
20/09/2021
34.15
 19,600 34.83 34.83 34.15 0 0 0
17/09/2021
34.83
 13,100 34.98 34.98 34.45 0 0 0
16/09/2021
34.98
 18,800 34.61 34.98 34.30 0 0 0
15/09/2021
34.61
 32,500 34.53 35.67 34.15 0 0 0
14/09/2021
34.53
 9,500 34.61 34.61 34.15 0 0 0
13/09/2021
34.61
 24,500 34.76 34.76 33.77 1,800 0 0.1
10/09/2021
34.76
 36,240 35.44 35.44 34.15 1,300 0 0.1
09/09/2021
35.44
 8,700 34.83 36.05 34.98 700 0 0.0
08/09/2021
34.83
 25,910 34.91 35.59 34.30 9,000 0 0.4
07/09/2021
34.91
 19,940 36.50 36.81 34.91 0 0 0
06/09/2021
36.50
 49,200 36.20 36.96 36.05 0 0 0
01/09/2021
36.20
 53,800 35.59 36.35 34.91 0 0 0
31/08/2021
35.59
 278,400 36.05 36.43 35.59 0 0 0
30/08/2021
36.05
 52,438 35.36 36.05 34.53 0 5,700 -0.3
27/08/2021
35.36
 40,100 34.15 35.44 33.54 0 7,400 -0.3
26/08/2021
34.15
 4,600 34.53 34.53 34.15 0 2,000 -0.1
25/08/2021
34.53
 10,701 34.15 34.53 33.39 0 0 0
24/08/2021
34.15
 21,610 33.77 35.29 33.77 0 0 0
23/08/2021
33.77
 25,000 34.91 34.91 33.77 0 0 0
20/08/2021
34.91
 83,100 36.12 36.43 34.15 400 0 0.0
19/08/2021
36.12
 33,200 36.12 37.94 36.05 0 0 0
18/08/2021
36.12
 28,800 36.05 36.28 34.91 0 0 0
17/08/2021
36.05
 152,000 37.11 37.11 30.66 0 3,000 -0.1
16/08/2021
37.11
 160,400 34.83 37.19 34.91 0 0 0
13/08/2021
34.83
 80,600 33.85 35.67 33.85 0 0 0
12/08/2021
33.85
 67,500 32.63 34.53 31.87 0 0 0
11/08/2021
32.63
 61,500 31.65 32.63 31.27 0 0 0
10/08/2021
31.65
 120,415 31.49 32.03 30.89 0 0 0
09/08/2021
31.49
 38,500 32.86 32.86 31.11 0 0 0
06/08/2021
32.86
 14,100 32.10 33.01 31.49 100 0 0.0
05/08/2021: Cổ tức tiền mặt tỉ lệ: 36.45%
05/08/2021
32.10
 15,700 32.30 32.30 30.36 200 0 0.0
04/08/2021
32.29
 19,700 33.41 33.41 32.16 0 0 0
03/08/2021
33.41
 27,300 32.85 33.55 32.64 0 0 0
02/08/2021
32.85
 65,400 31.32 33.20 31.46 0 0 0
30/07/2021
31.32
 25,200 30.69 31.32 30.62 0 0 0
29/07/2021
30.69
 8,400 30.69 30.76 30.06 0 1,400 -0.1
28/07/2021
30.69
 8,400 31.11 31.18 30.13 0 2,600 -0.1
27/07/2021
31.11
 15,200 30.62 31.11 30.27 0 0 0
26/07/2021
30.62
 20,000 28.66 30.69 29.43 0 0 0
23/07/2021
28.66
 3,900 29.08 30.69 28.31 0 0 0
22/07/2021
29.08
 6,400 28.66 29.08 27.26 0 0 0
21/07/2021
28.66
 3,300 29.15 29.15 28.66 0 0 0
20/07/2021
29.15
 1,700 29.22 29.22 27.96 0 1,300 -0.1
19/07/2021
29.22
 700 29.15 29.22 27.96 0 0 0
16/07/2021
29.15
 1,800 29.29 29.99 29.15 0 0 0
15/07/2021
29.29
 5,500 29.99 29.99 29.01 0 0 0
14/07/2021
29.99
 200 29.71 29.99 29.99 0 0 0
13/07/2021
29.71
 1,000 28.17 29.71 26.56 0 0 0
12/07/2021
28.17
 15,100 30.48 30.48 28.17 0 0 0
09/07/2021
30.48
 1,700 30.41 30.48 29.78 0 0 0
08/07/2021
30.41
 8,900 30.41 30.55 29.71 0 6,400 -0.3
07/07/2021
30.41
 5,000 30.48 30.48 27.82 0 0 0
06/07/2021
30.48
 9,500 30.48 30.48 30.41 0 2,900 -0.1
05/07/2021
30.48
 3,700 30.69 30.69 30.41 0 1,300 -0.1
02/07/2021
30.69
 13,100 30.06 30.69 30.13 0 5,400 -0.2
01/07/2021
30.06
 7,800 30.69 30.69 30.06 0 3,000 -0.1
30/06/2021
30.69
 5,600 30.13 30.69 27.96 0 3,400 -0.1
29/06/2021
30.13
 1,400 30.13 30.13 30.13 0 0 0
28/06/2021
30.13
 4,800 29.78 30.34 29.71 0 2,700 -0.1
25/06/2021
29.78
 3,100 30.06 30.34 29.36 0 0 0
24/06/2021
30.06
 64,200 30.34 30.76 30.06 0 0 0
23/06/2021
30.34
 3,000 30.27 31.32 30.13 0 0 0
22/06/2021
30.27
 20,200 30.20 32.02 27.96 0 15,000 -0.7
21/06/2021
30.20
 15,800 30.06 30.20 29.71 0 6,400 0
18/06/2021
30.06
 9,000 29.99 30.06 27.96 0 7,500 -0.3
17/06/2021
29.99
 16,800 29.78 29.99 29.64 1,700 12,500 -0.5
16/06/2021
29.78
 22,600 29.36 29.78 29.29 0 22,100 -0.9
15/06/2021
29.36
 39,800 28.59 29.36 27.96 0 0 0
14/06/2021
28.59
 40,100 30.13 30.13 27.96 0 3,800 -0.2
11/06/2021
30.13
 2,100 28.52 30.13 30.06 0 0 0
10/06/2021
28.52
 156,300 30.34 30.69 28.52 0 0 0
09/06/2021
30.34
 5,800 28.31 30.34 28.45 0 0 0
08/06/2021
28.31
 2,600 29.36 29.36 28.31 0 0 0
07/06/2021
29.36
 1,853 29.85 29.85 29.36 0 0 0
04/06/2021
29.85
 8,100 29.71 30.06 27.96 0 0 0
03/06/2021
29.71
 3,500 30.06 30.48 29.08 0 0 0
02/06/2021
30.06
 6,410 30.13 30.62 27.96 0 0 0
01/06/2021
30.13
 13,701 30.34 31.11 30.06 0 0 0
31/05/2021
30.34
 5,800 30.06 30.34 29.36 0 0 0
28/05/2021
30.06
 129,900 29.99 30.55 28.73 0 0 0
27/05/2021
29.99
 54,400 30.34 30.41 26.21 0 0 0
26/05/2021
30.34
 3,100 29.64 30.48 29.36 0 0 0
25/05/2021
29.64
 1,100 29.36 29.71 28.80 0 0 0
24/05/2021
29.36
 21,600 28.66 29.36 28.38 0 0 0
21/05/2021
28.66
 3,200 28.38 28.80 24.54 0 0 0
20/05/2021
28.38
 3,400 28.66 29.08 27.96 0 0 0
19/05/2021
28.66
 1,800 28.38 29.08 27.96 0 0 0
18/05/2021
28.38
 1,800 29.22 29.22 28.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |