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

48.40
-0.50
(-1.02%)
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
(2026-05-19) 		3.10 6.81% 641,700 0 0
45.50
48.90
48.40
2 tháng
(2026-04-20) 		2.10 4.52% 970,800 -300 0
45.50
48.90
48.40
3 tháng
(2026-03-20) 		3.60 8% 1,490,000 -400 0
44.30
48.90
48.40
6 tháng
(2025-12-22) 		-1.34 -2.68% 5,180,900 -900 -0.0
44
51.92
48.40
12 tháng
(2025-06-23) 		6.14 14.45% 13,531,200 -900 -0.0
41.55
51.92
48.40
24 tháng
(2024-06-28) 		18.46 61.23% 38,785,290 -2,000 -0.1
28.75
51.92
48.40
36 tháng
(2023-07-04) 		15.51 46.85% 69,463,437 -3,200 -0.1
23.94
51.92
48.40
60 tháng
(2021-07-14) 		18.61 62.06% 119,363,459 -3,800 0.6
18.64
51.92
48.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/05/2021
29.22
 4,700 29.78 29.78 28.31 0 0 0
14/05/2021
29.78
 1,900 29.78 29.78 28.66 0 0 0
13/05/2021
29.78
 3,500 29.85 29.85 29.57 0 0 0
12/05/2021
29.85
 5,100 29.71 29.85 29.36 0 0 0
11/05/2021
29.71
 3,900 29.22 30.06 29.01 1,700 0 0.1
10/05/2021
29.22
 14,300 28.80 29.22 28.10 0 0 0
07/05/2021
28.80
 6,500 29.01 29.29 28.17 0 0 0
06/05/2021
29.01
 3,519 28.73 29.15 28.31 0 0 0
05/05/2021
28.73
 8,400 28.80 28.80 28.17 0 0 0
04/05/2021
28.80
 4,100 28.17 29.36 27.68 0 0 0
29/04/2021
28.17
 3,400 29.29 29.36 28.03 0 0 0
28/04/2021
29.29
 3,900 28.94 29.36 28.66 0 0 0
27/04/2021
28.94
 35,800 29.29 29.36 27.96 7,300 0 0.3
26/04/2021
29.29
 5,100 29.22 29.36 28.66 0 0 0
23/04/2021
29.22
 8,600 30.06 30.06 29.22 2,000 0 0.1
22/04/2021
30.06
 16,900 30.76 30.76 30.06 5,000 0 0.2
20/04/2021
30.76
 19,600 29.36 30.76 29.85 1,500 0 0.1
19/04/2021
29.36
 5,300 28.66 30.06 29.36 2,000 0 0.1
16/04/2021
28.66
 11,000 30.13 30.13 25.58 3,200 0 0.1
15/04/2021
30.13
 15,900 30.13 30.20 29.92 12,700 0 0
14/04/2021
30.13
 13,900 30.41 30.62 26.21 4,500 0 0.2
13/04/2021
30.41
 8,900 30.48 30.48 30.34 5,800 0 0.3
12/04/2021
30.48
 4,900 30.76 30.76 30.41 3,000 0 0.1
09/04/2021
30.76
 14,500 30.41 30.76 30.41 0 0 0
08/04/2021
30.41
 13,200 30.41 30.76 30.41 3,000 0 0.1
07/04/2021
30.41
 27,700 30.76 30.76 26.56 15,000 0 0.7
06/04/2021
30.76
 19,800 30.90 30.97 30.69 9,000 0 0.4
05/04/2021
30.90
 40,940 31.11 31.11 30.76 10,000 0 0.4
02/04/2021
31.11
 9,715 31.46 31.46 26.56 100 0 0.0
01/04/2021
31.46
 112,100 30.62 31.46 30.55 2,000 0 0.1
31/03/2021
30.62
 109,300 31.18 31.46 30.62 3,000 0 0.1
30/03/2021
31.18
 143,900 31.18 31.46 29.36 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |