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)
26/01/2022
35.77
 41,300 36.57 37.15 35.77 0 0 0
25/01/2022
36.57
 54,900 35.91 39.42 35.77 0 0 0
24/01/2022
35.91
 149,600 39.12 39.12 35.77 0 0 0
21/01/2022
39.12
 48,600 39.42 39.49 38.76 0 0 0
20/01/2022
39.42
 47,800 39.05 40.15 38.83 0 0 0
19/01/2022
39.05
 36,300 37.96 39.05 38.18 0 0 0
18/01/2022
37.96
 100,400 38.61 39.05 37.59 0 0 0
17/01/2022
38.61
 223,400 41.61 41.97 37.96 0 0 0
14/01/2022
41.61
 169,600 41.83 42.41 36.57 0 0 0
13/01/2022
41.83
 175,701 44.53 45.26 41.61 2,000 0 0.1
12/01/2022
44.53
 480,300 40.66 45.26 40.51 3,800 0 0.2
11/01/2022
40.66
 170,500 41.24 42.19 39.42 0 0 0
10/01/2022
41.24
 370,434 40.73 42.70 40.58 0 0 0
07/01/2022
40.73
 96,500 40.80 41.46 40.66 7,700 0 0.4
06/01/2022
40.80
 191,002 40.51 41.24 39.93 0 0 0
05/01/2022
40.51
 360,800 38.98 41.17 39.34 0 0 0
04/01/2022
38.98
 96,100 39.56 40.15 38.32 0 0 0
31/12/2021
39.56
 52,300 40.07 40.07 39.05 0 0 0
30/12/2021
40.07
 33,000 40.37 40.80 39.49 0 0 0
29/12/2021
40.37
 78,200 40.51 41.31 40.15 0 0 0
28/12/2021
40.51
 126,700 39.34 40.58 38.91 0 0 0
27/12/2021
39.34
 152,300 37.88 40.07 37.59 0 0 0
24/12/2021
37.88
 48,900 38.10 38.25 37.37 0 0 0
23/12/2021
38.10
 104,900 38.83 38.91 37.23 0 6,300 -0.3
22/12/2021
38.83
 59,400 39.42 40.07 38.83 0 0 0
21/12/2021
39.42
 30,500 39.42 40.15 38.91 0 0 0
20/12/2021
39.42
 52,500 38.83 40.15 38.61 0 0 0
17/12/2021
38.83
 71,100 39.27 39.27 38.69 0 0 0
16/12/2021
39.27
 137,500 40.44 40.44 38.69 0 0 0
15/12/2021
40.44
 229,400 40.22 40.80 39.42 0 0 0
14/12/2021
40.22
 105,925 40.66 41.97 39.78 0 0 0
13/12/2021
40.66
 178,960 38.83 41.10 38.18 24,300 800 1.3
10/12/2021
38.83
 41,200 39.27 39.27 37.81 0 0 0
09/12/2021
39.27
 50,510 38.69 39.42 38.25 0 0 0
08/12/2021
38.69
 101,200 37.59 40.15 37.23 0 0 0
07/12/2021
37.59
 47,500 37.15 37.96 36.64 0 0 0
06/12/2021
37.15
 116,500 36.93 37.23 36.42 32,000 0 1.6
03/12/2021
36.93
 73,900 38.18 38.91 36.86 0 0 0
02/12/2021
38.18
 116,530 37.96 39.05 37.23 0 0 0
01/12/2021
37.96
 88,100 39.05 39.05 36.50 800 0 0.0
30/11/2021
39.05
 187,145 36.35 40.07 36.13 0 0 0
29/11/2021
36.35
 139,300 35.40 36.86 33.58 0 600 -0.0
26/11/2021
35.40
 28,100 35.77 35.84 34.67 0 0 0
25/11/2021
35.77
 60,806 35.99 36.50 35.18 0 0 0
24/11/2021
35.99
 279,600 33.21 36.13 33.21 0 0 0
23/11/2021
33.21
 137,000 32.85 33.36 32.85 0 0 0
22/11/2021
32.85
 68,800 34.53 34.53 32.85 0 0 0
19/11/2021
34.53
 17,900 34.82 34.82 34.02 0 0 0
18/11/2021
34.82
 38,600 34.96 34.96 34.16 0 0 0
17/11/2021
34.96
 191,600 34.23 34.96 33.80 0 0 0
16/11/2021
34.23
 24,800 34.53 34.53 33.65 0 0 0
15/11/2021
34.53
 34,100 34.67 35.40 34.23 0 0 0
12/11/2021
34.67
 24,200 34.67 34.75 33.80 0 0 0
11/11/2021
34.67
 36,300 35.26 35.40 34.67 0 0 0
10/11/2021
35.26
 37,700 35.62 35.62 35.11 0 6,700 -0.3
09/11/2021
35.62
 42,800 35.77 36.13 35.33 0 5,000 -0.2
08/11/2021
35.77
 93,300 34.67 39.42 34.60 0 0 0
05/11/2021
34.67
 28,300 34.75 39.78 29.78 0 0 0
04/11/2021
34.75
 28,000 34.60 35.04 34.38 0 0 0
03/11/2021
34.60
 99,400 35.77 35.99 34.31 0 0 0
02/11/2021
35.77
 57,800 34.82 36.13 34.75 0 1,100 -0.1
01/11/2021
34.82
 65,600 35.33 35.40 34.67 0 0 0
29/10/2021
35.33
 72,900 34.96 36.06 35.04 0 600 -0.0
28/10/2021
34.96
 74,700 33.65 36.50 32.85 0 0 0
27/10/2021
33.65
 68,700 32.48 33.72 32.48 0 0 0
26/10/2021
32.48
 14,400 32.56 32.56 32.12 0 0 0
25/10/2021
32.56
 33,600 31.83 32.85 31.83 0 0 0
22/10/2021
31.83
 20,500 31.75 31.83 31.39 0 0 0
21/10/2021
31.75
 36,800 32.12 32.12 31.39 0 0 0
20/10/2021
32.12
 22,800 32.12 32.41 31.97 0 0 0
19/10/2021
32.12
 13,600 32.48 32.48 32.12 0 0 0
18/10/2021
32.48
 37,900 31.75 32.77 31.61 0 0 0
15/10/2021
31.75
 88,000 32.12 32.12 31.24 0 0 0
14/10/2021
32.12
 110,700 32.70 32.85 31.97 0 0 0
13/10/2021
32.70
 45,100 32.85 32.85 32.12 0 0 0
12/10/2021
32.85
 23,200 33.21 33.43 32.85 0 0 0
11/10/2021
33.21
 47,100 33.07 33.29 32.85 0 0 0
08/10/2021
33.07
 13,300 33.21 33.29 32.92 0 0 0
07/10/2021
33.21
 23,100 33.14 33.58 33.14 0 0 0
06/10/2021
33.14
 10,000 32.92 33.14 32.85 0 0 0
05/10/2021
32.92
 54,900 32.92 32.92 32.63 0 0 0
04/10/2021
32.92
 31,020 32.56 33.50 32.12 0 0 0
01/10/2021
32.56
 12,200 32.34 32.77 32.41 0 0 0
30/09/2021
32.34
 58,518 31.97 32.85 32.19 0 0 0
29/09/2021
31.97
 16,020 32.41 32.77 31.97 0 0 0
28/09/2021
32.41
 22,000 32.12 32.41 31.75 0 0 0
27/09/2021
32.12
 13,900 32.77 32.77 32.12 0 0 0
24/09/2021
32.77
 27,200 32.85 32.92 32.19 0 0 0
23/09/2021
32.85
 47,800 33.29 33.50 32.48 0 0 0
22/09/2021
33.29
 39,200 32.56 33.29 32.26 0 0 0
21/09/2021
32.56
 26,500 32.85 32.85 32.04 0 0 0
20/09/2021
32.85
 19,600 33.50 33.50 32.85 0 0 0
17/09/2021
33.50
 13,100 33.65 33.65 33.14 0 0 0
16/09/2021
33.65
 18,800 33.29 33.65 32.99 0 0 0
15/09/2021
33.29
 32,500 33.21 34.31 32.85 0 0 0
14/09/2021
33.21
 9,500 33.29 33.29 32.85 0 0 0
13/09/2021
33.29
 24,500 33.43 33.43 32.48 1,800 0 0.1
10/09/2021
33.43
 36,240 34.09 34.09 32.85 1,300 0 0.1
09/09/2021
34.09
 8,700 33.50 34.67 33.65 700 0 0.0
08/09/2021
33.50
 25,910 33.58 34.23 32.99 9,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |