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)
07/09/2021
33.58
 19,940 35.11 35.40 33.58 0 0 0
06/09/2021
35.11
 49,200 34.82 35.55 34.67 0 0 0
01/09/2021
34.82
 53,800 34.23 34.96 33.58 0 0 0
31/08/2021
34.23
 278,400 34.67 35.04 34.23 0 0 0
30/08/2021
34.67
 52,438 34.02 34.67 33.21 0 5,700 -0.3
27/08/2021
34.02
 40,100 32.85 34.09 32.26 0 7,400 -0.3
26/08/2021
32.85
 4,600 33.21 33.21 32.85 0 2,000 -0.1
25/08/2021
33.21
 10,701 32.85 33.21 32.12 0 0 0
24/08/2021
32.85
 21,610 32.48 33.94 32.48 0 0 0
23/08/2021
32.48
 25,000 33.58 33.58 32.48 0 0 0
20/08/2021
33.58
 83,100 34.75 35.04 32.85 400 0 0.0
19/08/2021
34.75
 33,200 34.75 36.50 34.67 0 0 0
18/08/2021
34.75
 28,800 34.67 34.89 33.58 0 0 0
17/08/2021
34.67
 152,000 35.69 35.69 29.49 0 3,000 -0.1
16/08/2021
35.69
 160,400 33.50 35.77 33.58 0 0 0
13/08/2021
33.50
 80,600 32.56 34.31 32.56 0 0 0
12/08/2021
32.56
 67,500 31.39 33.21 30.66 0 0 0
11/08/2021
31.39
 61,500 30.44 31.39 30.07 0 0 0
10/08/2021
30.44
 120,415 30.29 30.80 29.71 0 0 0
09/08/2021
30.29
 38,500 31.61 31.61 29.93 0 0 0
06/08/2021
31.61
 14,100 30.88 31.75 30.29 100 0 0.0
05/08/2021: Cổ tức tiền mặt tỉ lệ: 36.45%
05/08/2021
30.88
 15,700 31.07 31.07 29.20 200 0 0.0
04/08/2021
31.06
 19,700 32.14 32.14 30.93 0 0 0
03/08/2021
32.14
 27,300 31.60 32.27 31.40 0 0 0
02/08/2021
31.60
 65,400 30.12 31.94 30.26 0 0 0
30/07/2021
30.12
 25,200 29.52 30.12 29.45 0 0 0
29/07/2021
29.52
 8,400 29.52 29.58 28.91 0 1,400 -0.1
28/07/2021
29.52
 8,400 29.92 29.99 28.98 0 2,600 -0.1
27/07/2021
29.92
 15,200 29.45 29.92 29.11 0 0 0
26/07/2021
29.45
 20,000 27.57 29.52 28.31 0 0 0
23/07/2021
27.57
 3,900 27.97 29.52 27.23 0 0 0
22/07/2021
27.97
 6,400 27.57 27.97 26.22 0 0 0
21/07/2021
27.57
 3,300 28.04 28.04 27.57 0 0 0
20/07/2021
28.04
 1,700 28.10 28.10 26.89 0 1,300 -0.1
19/07/2021
28.10
 700 28.04 28.10 26.89 0 0 0
16/07/2021
28.04
 1,800 28.17 28.84 28.04 0 0 0
15/07/2021
28.17
 5,500 28.84 28.84 27.90 0 0 0
14/07/2021
28.84
 200 28.57 28.84 28.84 0 0 0
13/07/2021
28.57
 1,000 27.10 28.57 25.55 0 0 0
12/07/2021
27.10
 15,100 29.31 29.31 27.10 0 0 0
09/07/2021
29.31
 1,700 29.25 29.31 28.64 0 0 0
08/07/2021
29.25
 8,900 29.25 29.38 28.57 0 6,400 -0.3
07/07/2021
29.25
 5,000 29.31 29.31 26.76 0 0 0
06/07/2021
29.31
 9,500 29.31 29.31 29.25 0 2,900 -0.1
05/07/2021
29.31
 3,700 29.52 29.52 29.25 0 1,300 -0.1
02/07/2021
29.52
 13,100 28.91 29.52 28.98 0 5,400 -0.2
01/07/2021
28.91
 7,800 29.52 29.52 28.91 0 3,000 -0.1
30/06/2021
29.52
 5,600 28.98 29.52 26.89 0 3,400 -0.1
29/06/2021
28.98
 1,400 28.98 28.98 28.98 0 0 0
28/06/2021
28.98
 4,800 28.64 29.18 28.57 0 2,700 -0.1
25/06/2021
28.64
 3,100 28.91 29.18 28.24 0 0 0
24/06/2021
28.91
 64,200 29.18 29.58 28.91 0 0 0
23/06/2021
29.18
 3,000 29.11 30.12 28.98 0 0 0
22/06/2021
29.11
 20,200 29.05 30.79 26.89 0 15,000 -0.7
21/06/2021
29.05
 15,800 28.91 29.05 28.57 0 6,400 0
18/06/2021
28.91
 9,000 28.84 28.91 26.89 0 7,500 -0.3
17/06/2021
28.84
 16,800 28.64 28.84 28.51 1,700 12,500 -0.5
16/06/2021
28.64
 22,600 28.24 28.64 28.17 0 22,100 -0.9
15/06/2021
28.24
 39,800 27.50 28.24 26.89 0 0 0
14/06/2021
27.50
 40,100 28.98 28.98 26.89 0 3,800 -0.2
11/06/2021
28.98
 2,100 27.43 28.98 28.91 0 0 0
10/06/2021
27.43
 156,300 29.18 29.52 27.43 0 0 0
09/06/2021
29.18
 5,800 27.23 29.18 27.36 0 0 0
08/06/2021
27.23
 2,600 28.24 28.24 27.23 0 0 0
07/06/2021
28.24
 1,853 28.71 28.71 28.24 0 0 0
04/06/2021
28.71
 8,100 28.57 28.91 26.89 0 0 0
03/06/2021
28.57
 3,500 28.91 29.31 27.97 0 0 0
02/06/2021
28.91
 6,410 28.98 29.45 26.89 0 0 0
01/06/2021
28.98
 13,701 29.18 29.92 28.91 0 0 0
31/05/2021
29.18
 5,800 28.91 29.18 28.24 0 0 0
28/05/2021
28.91
 129,900 28.84 29.38 27.63 0 0 0
27/05/2021
28.84
 54,400 29.18 29.25 25.21 0 0 0
26/05/2021
29.18
 3,100 28.51 29.31 28.24 0 0 0
25/05/2021
28.51
 1,100 28.24 28.57 27.70 0 0 0
24/05/2021
28.24
 21,600 27.57 28.24 27.30 0 0 0
21/05/2021
27.57
 3,200 27.30 27.70 23.60 0 0 0
20/05/2021
27.30
 3,400 27.57 27.97 26.89 0 0 0
19/05/2021
27.57
 1,800 27.30 27.97 26.89 0 0 0
18/05/2021
27.30
 1,800 28.10 28.10 27.23 0 0 0
17/05/2021
28.10
 4,700 28.64 28.64 27.23 0 0 0
14/05/2021
28.64
 1,900 28.64 28.64 27.57 0 0 0
13/05/2021
28.64
 3,500 28.71 28.71 28.44 0 0 0
12/05/2021
28.71
 5,100 28.57 28.71 28.24 0 0 0
11/05/2021
28.57
 3,900 28.10 28.91 27.90 1,700 0 0.1
10/05/2021
28.10
 14,300 27.70 28.10 27.03 0 0 0
07/05/2021
27.70
 6,500 27.90 28.17 27.10 0 0 0
06/05/2021
27.90
 3,519 27.63 28.04 27.23 0 0 0
05/05/2021
27.63
 8,400 27.70 27.70 27.10 0 0 0
04/05/2021
27.70
 4,100 27.10 28.24 26.63 0 0 0
29/04/2021
27.10
 3,400 28.17 28.24 26.96 0 0 0
28/04/2021
28.17
 3,900 27.84 28.24 27.57 0 0 0
27/04/2021
27.84
 35,800 28.17 28.24 26.89 7,300 0 0.3
26/04/2021
28.17
 5,100 28.10 28.24 27.57 0 0 0
23/04/2021
28.10
 8,600 28.91 28.91 28.10 2,000 0 0.1
22/04/2021
28.91
 16,900 29.58 29.58 28.91 5,000 0 0.2
20/04/2021
29.58
 19,600 28.24 29.58 28.71 1,500 0 0.1
19/04/2021
28.24
 5,300 27.57 28.91 28.24 2,000 0 0.1
16/04/2021
27.57
 11,000 28.98 28.98 24.61 3,200 0 0.1
15/04/2021
28.98
 15,900 28.98 29.05 28.78 12,700 0 0
14/04/2021
28.98
 13,900 29.25 29.45 25.21 4,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |