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)
17/02/2021
41.47
 70,300 40.73 42.28 37.76 0 0 0
09/02/2021
40.73
 103,100 33.54 42.80 37.02 0 0 0
08/02/2021
33.54
 58,300 33.84 37.76 33.54 0 0 0
05/02/2021
33.84
 13,200 29.40 33.84 26.66 0 0 0
04/02/2021
29.40
 5,100 31.10 31.47 29.40 0 0 0
03/02/2021
31.10
 2,700 28.95 31.10 29.62 0 0 0
02/02/2021
28.95
 700 31.47 31.47 28.29 0 0 0
01/02/2021
31.47
 200 31.47 32.95 31.47 0 0 0
29/01/2021
31.47
 100 26.43 31.47 31.47 0 0 0
28/01/2021
26.43
 8,100 30.80 30.80 26.43 0 0 0
27/01/2021
30.80
 3,900 32.51 32.51 30.73 0 0 0
26/01/2021
32.51
 2,800 29.62 32.51 30.58 0 0 0
25/01/2021
29.62
 2,100 28.66 32.95 29.62 0 0 0
22/01/2021
28.66
 20,100 34.06 37.02 28.66 0 0 0
21/01/2021
34.06
 15,600 32.51 35.54 32.51 0 0 0
20/01/2021
32.51
 11,200 29.84 32.51 30.36 0 0 0
19/01/2021
29.84
 4,700 30.66 30.66 29.84 0 0 0
18/01/2021
30.66
 5,900 31.84 31.84 29.99 0 0 0
15/01/2021
31.84
 15,800 29.62 31.84 29.62 0 0 0
14/01/2021
29.62
 8,400 27.40 31.47 27.40 0 0 0
13/01/2021
27.40
 4,100 27.40 27.40 27.40 0 0 0
12/01/2021
27.40
 2,000 28.88 28.88 27.40 0 0 0
11/01/2021
28.88
 2,400 25.99 28.88 26.29 0 0 0
08/01/2021
25.99
 2,100 26.51 26.73 25.99 0 0 0
07/01/2021
26.51
 24,400 27.40 27.40 25.40 0 0 0
06/01/2021
27.40
 13,800 26.29 27.40 23.10 0 0 0
05/01/2021
26.29
 1,700 26.21 26.29 25.92 0 0 0
04/01/2021
26.21
 5,300 25.92 26.29 25.92 0 0 0
31/12/2020
25.92
 0 25.92 25.92 25.92 0 0 0
30/12/2020
25.92
 20,500 26.06 26.06 25.92 0 0 0
29/12/2020
26.06
 2,000 26.29 26.29 25.18 0 0 0
28/12/2020
26.29
 500 26.29 26.29 26.29 0 0 0
25/12/2020
26.29
 2,800 24.14 26.29 25.92 0 0 0
24/12/2020
24.14
 17,900 26.14 26.66 24.14 0 0 0
23/12/2020
26.14
 0 26.29 26.14 26.14 0 0 0
22/12/2020
26.29
 800 26.58 26.58 25.92 0 0 0
21/12/2020
26.58
 3,800 24.51 26.58 26.58 0 0 0
18/12/2020
24.51
 0 24.51 24.51 24.51 0 0 0
17/12/2020
24.51
 500 28.36 28.36 24.51 0 0 0
16/12/2020
28.36
 3,800 25.25 28.43 24.44 0 0 0
15/12/2020
25.25
 0 25.55 25.25 25.25 0 0 0
14/12/2020
25.55
 900 25.18 25.55 25.18 0 0 0
11/12/2020
25.18
 1,410 25.18 25.18 25.10 0 0 0
10/12/2020
25.18
 0 25.18 25.18 25.18 0 0 0
09/12/2020
25.18
 2,600 25.84 25.84 25.18 0 0 0
08/12/2020
25.84
 1,200 24.73 25.84 24.07 0 0 0
07/12/2020
24.73
 0 24.81 24.73 24.81 0 0 0
04/12/2020
24.81
 13,600 24.73 24.81 24.07 0 0 0
03/12/2020
24.73
 600 27.69 27.69 24.73 0 0 0
02/12/2020
27.69
 0 27.69 27.69 27.69 0 0 0
01/12/2020
27.69
 3,000 24.44 27.99 27.69 0 0 0
30/11/2020
24.44
 2,600 24.44 24.44 24.44 0 0 0
27/11/2020
24.44
 400 24.66 24.66 24.44 0 0 0
26/11/2020
24.66
 2,300 24.66 24.66 24.07 0 0 0
25/11/2020
24.66
 0 24.66 24.66 24.66 0 0 0
24/11/2020
24.66
 200 24.07 24.66 24.66 0 0 0
23/11/2020
24.07
 0 24.07 24.07 24.07 0 0 0
20/11/2020
24.07
 800 23.69 24.07 24.07 0 0 0
19/11/2020
23.69
 1,300 23.69 23.69 23.69 0 0 0
18/11/2020
23.69
 0 23.69 23.69 23.69 0 0 0
17/11/2020
23.69
 0 23.69 23.69 23.69 0 0 0
16/11/2020
23.69
 1,000 24.73 24.73 23.69 0 0 0
13/11/2020
24.73
 0 24.95 24.73 24.73 0 0 0
12/11/2020
24.95
 2,200 24.95 25.03 24.44 2,200 0 0.1
11/11/2020
24.95
 4,800 24.95 24.95 23.32 0 0 0
10/11/2020
24.95
 0 25.03 24.95 24.95 0 0 0
09/11/2020
25.03
 10,600 24.88 25.03 23.32 0 0 0
06/11/2020
24.88
 0 25.03 24.88 24.88 0 0 0
05/11/2020
25.03
 600 24.88 25.03 24.07 0 0 0
04/11/2020
24.88
 74,600 22.95 24.88 23.32 0 0 0
03/11/2020
22.95
 3,000 24.36 24.36 22.95 0 0 0
02/11/2020
24.36
 0 24.36 24.36 24.36 0 0 0
30/10/2020
24.36
 0 24.36 24.36 24.36 0 0 0
29/10/2020
24.36
 1,600 24.44 24.44 24.36 0 0 0
28/10/2020
24.44
 0 24.44 24.44 24.44 0 0 0
27/10/2020
24.44
 0 24.66 24.44 24.44 0 0 0
26/10/2020
24.66
 22,600 24.88 24.88 22.66 0 0 0
23/10/2020
24.88
 5,800 24.66 25.03 24.58 0 0 0
22/10/2020
24.66
 0 24.66 24.66 24.66 0 0 0
21/10/2020
24.66
 0 23.92 24.66 24.66 0 0 0
20/10/2020
23.92
 3,800 24.81 24.88 23.92 0 0 0
19/10/2020
24.81
 1,900 24.81 24.81 23.69 0 0 0
16/10/2020
24.81
 3,200 24.81 24.81 24.73 0 0 0
15/10/2020
24.81
 0 24.88 24.81 24.88 0 0 0
14/10/2020
24.88
 9,000 23.69 25.03 23.69 0 0 0
13/10/2020
23.69
 4,500 24.88 25.10 23.69 0 0 0
12/10/2020
24.88
 0 24.88 24.88 24.88 0 0 0
09/10/2020
24.88
 0 24.88 24.88 24.88 0 0 0
08/10/2020
24.88
 0 25.03 24.88 24.88 0 0 0
07/10/2020
25.03
 6,500 24.95 25.03 23.69 0 0 0
06/10/2020
24.95
 5,011 24.95 24.95 24.95 0 0 0
05/10/2020
24.95
 17,500 24.81 24.95 23.69 0 0 0
02/10/2020
24.81
 5,800 24.44 25.03 24.58 0 0 0
01/10/2020
24.44
 1,900 25.10 25.10 24.44 0 0 0
30/09/2020
25.10
 100 25.03 25.10 25.10 0 0 0
29/09/2020
25.03
 1,300 24.36 25.03 23.10 0 0 0
28/09/2020
24.36
 7,200 24.51 24.51 23.25 0 0 0
25/09/2020
24.51
 0 24.51 24.51 24.51 0 0 0
24/09/2020
24.51
 0 24.73 24.51 24.51 0 0 0
23/09/2020
24.73
 6,000 25.10 25.10 23.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |