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)
22/09/2020
25.10
 100 24.58 25.10 25.10 0 0 0
21/09/2020
24.58
 0 24.58 24.58 24.58 0 0 0
18/09/2020
24.58
 7,300 24.73 24.81 23.77 0 0 0
17/09/2020
24.73
 0 24.73 24.73 24.73 0 0 0
16/09/2020
24.73
 63,100 23.18 24.73 24.73 0 0 0
15/09/2020
23.18
 4,200 24.58 24.73 23.10 0 0 0
14/09/2020
24.58
 1,000 24.66 24.66 24.58 0 0 0
11/09/2020
24.66
 400 24.73 24.73 24.66 0 0 0
10/09/2020
24.73
 2,300 24.88 24.88 22.21 0 0 0
09/09/2020
24.88
 6,500 24.44 24.88 23.32 0 0 0
08/09/2020
24.44
 4,000 24.66 25.10 24.44 0 0 0
07/09/2020
24.66
 8,000 24.95 25.10 23.25 0 0 0
04/09/2020
24.95
 0 24.95 24.95 24.95 0 0 0
03/09/2020
24.95
 0 24.95 24.95 24.95 0 0 0
01/09/2020
24.95
 0 24.95 24.95 24.95 0 0 0
31/08/2020
24.95
 0 24.44 24.95 24.95 0 0 0
28/08/2020
24.44
 2,700 24.07 25.10 24.44 0 0 0
27/08/2020
24.07
 3,000 25.10 25.77 24.07 0 0 0
26/08/2020
25.10
 4,000 26.21 26.21 23.69 0 0 0
25/08/2020
26.21
 0 26.21 26.21 26.21 0 0 0
24/08/2020
26.21
 0 26.21 26.21 26.21 0 0 0
21/08/2020
26.21
 0 26.21 26.21 26.21 0 0 0
20/08/2020
26.21
 0 26.21 26.21 26.21 0 0 0
19/08/2020
26.21
 0 26.21 26.21 26.21 0 0 0
18/08/2020
26.21
 500 25.92 26.21 26.06 0 0 0
17/08/2020
25.92
 2,100 24.44 26.95 25.18 0 0 0
14/08/2020
24.44
 30,200 25.10 25.92 24.44 0 0 0
13/08/2020
25.10
 28,200 24.36 25.92 24.81 0 0 0
12/08/2020
24.36
 2,500 23.25 24.36 23.18 0 0 0
11/08/2020
23.25
 900 23.25 23.25 23.25 0 0 0
10/08/2020
23.25
 7,000 23.62 24.51 22.95 0 0 0
07/08/2020
23.62
 2,400 24.51 24.51 21.62 0 0 0
06/08/2020
24.51
 0 24.51 24.51 24.51 0 0 0
05/08/2020
24.51
 0 24.51 24.51 24.51 0 0 0
04/08/2020
24.51
 900 24.51 24.51 24.51 0 0 0
03/08/2020
24.51
 0 24.44 24.51 24.51 0 0 0
31/07/2020
24.44
 800 22.58 24.66 24.44 0 0 0
30/07/2020
22.58
 1,000 25.40 25.40 22.58 0 0 0
29/07/2020: Cổ tức tiền mặt tỉ lệ: 20%
29/07/2020
25.40
 2,100 23.40 25.40 22.58 0 0 0
28/07/2020
23.40
 1,700 22.70 23.54 23.40 0 0 0
27/07/2020
22.70
 2,500 20.96 22.77 21.03 0 0 0
24/07/2020
20.96
 1,200 22.91 22.91 20.96 0 0 0
23/07/2020
22.91
 0 23.61 22.91 23.61 0 0 0
22/07/2020
23.61
 8,500 23.40 23.96 21.03 0 0 0
21/07/2020
23.40
 0 24.86 23.40 23.40 0 0 0
20/07/2020
24.86
 2,200 24.30 24.86 22.15 0 0 0
17/07/2020
24.30
 1,200 22.70 24.30 22.28 0 0 0
16/07/2020
22.70
 1,000 23.19 23.19 22.70 0 0 0
15/07/2020
23.19
 0 23.19 23.19 23.19 0 0 0
14/07/2020
23.19
 100 20.61 23.19 23.19 0 0 0
13/07/2020
20.61
 1,100 23.89 23.89 20.61 0 0 0
10/07/2020
23.89
 0 23.89 23.89 23.89 0 0 0
09/07/2020
23.89
 0 23.89 23.89 23.89 0 0 0
08/07/2020
23.89
 0 23.89 23.89 23.89 0 0 0
07/07/2020
23.89
 6,400 24.30 24.30 23.89 0 0 0
06/07/2020
24.30
 0 24.30 24.30 24.30 0 0 0
03/07/2020
24.30
 0 24.30 24.30 24.30 0 0 0
02/07/2020
24.30
 0 24.30 24.30 24.30 0 0 0
01/07/2020
24.30
 0 24.30 24.30 24.30 0 0 0
30/06/2020
24.30
 0 24.30 24.30 24.30 0 0 0
29/06/2020
24.30
 0 24.30 24.30 24.30 0 0 0
26/06/2020
24.30
 0 24.30 24.30 24.30 0 0 0
25/06/2020
24.30
 0 24.30 24.30 24.30 0 0 0
24/06/2020
24.30
 0 24.30 24.30 24.30 0 0 0
23/06/2020
24.30
 100 22.35 24.30 24.30 0 0 0
22/06/2020
22.35
 0 22.35 22.35 22.35 0 0 0
19/06/2020
22.35
 100 24.93 24.93 22.35 0 0 0
18/06/2020
24.93
 100 22.42 24.93 24.93 0 0 0
17/06/2020
22.42
 0 22.42 22.42 22.42 0 0 0
16/06/2020
22.42
 0 22.84 22.42 22.42 0 0 0
15/06/2020
22.84
 1,300 22.98 22.98 22.28 0 0 0
12/06/2020
22.98
 300 25.07 25.07 22.98 0 0 0
11/06/2020
25.07
 0 25.07 25.07 25.07 0 0 0
10/06/2020
25.07
 0 25.07 25.07 25.07 0 0 0
09/06/2020
25.07
 0 25.07 25.07 25.07 0 0 0
08/06/2020
25.07
 0 25.07 25.07 25.07 0 0 0
05/06/2020
25.07
 4,000 23.19 25.07 25.00 0 0 0
04/06/2020
23.19
 0 24.30 23.19 23.19 0 0 0
03/06/2020
24.30
 1,900 24.37 24.37 21.66 0 0 0
02/06/2020
24.37
 2,400 24.37 24.37 24.37 0 0 0
01/06/2020
24.37
 0 24.37 24.37 24.37 0 0 0
29/05/2020
24.37
 100 23.82 24.37 24.37 0 0 0
28/05/2020
23.82
 0 23.82 23.82 23.82 0 0 0
27/05/2020
23.82
 0 23.82 23.82 23.82 0 0 0
26/05/2020
23.82
 0 23.82 23.82 23.82 0 0 0
25/05/2020
23.82
 0 23.82 23.82 23.82 0 0 0
22/05/2020
23.82
 0 23.82 23.82 23.82 0 0 0
21/05/2020
23.82
 0 23.82 23.82 23.82 0 0 0
20/05/2020
23.82
 900 23.82 23.89 23.82 0 0 0
19/05/2020
23.82
 600 23.68 23.82 23.82 0 0 0
18/05/2020
23.68
 1,700 23.05 26.11 23.68 0 0 0
15/05/2020
23.05
 100 23.26 23.26 23.05 0 0 0
14/05/2020
23.26
 2,800 23.68 23.68 22.91 0 0 0
13/05/2020
23.68
 1,700 22.98 23.68 22.98 0 0 0
12/05/2020
22.98
 600 22.63 22.98 22.98 0 0 0
11/05/2020
22.63
 200 23.26 23.26 22.63 0 0 0
08/05/2020
23.26
 300 21.59 23.26 23.26 0 0 0
07/05/2020
21.59
 1,000 23.68 23.68 21.59 0 0 0
06/05/2020
23.68
 0 23.68 23.68 23.68 0 0 0
05/05/2020
23.68
 400 23.33 23.68 23.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |