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

48
0.50
(1.05%)
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
(2026-07-01) 		-1.80 -3.64% 772,900 -100 0
47.10
50.10
48
2 tháng
(2026-06-01) 		-1.30 -2.66% 1,308,100 -100 0
47.10
50.10
48
3 tháng
(2026-05-04) 		1.60 3.48% 1,749,200 -300 0
45.50
50.10
48
6 tháng
(2026-02-02) 		-1.30 -2.66% 3,144,300 -500 0
44
50.10
48
12 tháng
(2025-08-05) 		3.70 8.43% 11,605,700 -1,000 -0.0
42.48
51.92
48
24 tháng
(2024-08-12) 		17.54 58.37% 37,561,890 -2,100 -0.1
29.88
51.92
48
36 tháng
(2023-08-16) 		14.10 42.10% 61,564,935 -2,300 -0.1
23.94
51.92
48
60 tháng
(2021-08-26) 		13.45 39.38% 119,164,933 3,700 0.9
18.64
51.92
48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/03/2021
31.18
 300 32.43 32.43 31.18 0 0 0
26/03/2021
32.43
 5,200 31.81 32.43 28.10 0 100 -0.0
25/03/2021
31.81
 3,400 32.57 32.57 31.81 200 0 0.0
24/03/2021
32.57
 11,063 31.60 32.57 31.74 4,000 0 0.2
23/03/2021
31.60
 6,200 30.62 35.16 31.46 0 0 0
22/03/2021
30.62
 2,600 30.76 30.76 30.62 0 0 0
19/03/2021
30.76
 81,300 30.83 30.83 23.14 10,000 0 0.4
18/03/2021
30.83
 70,800 32.50 32.50 25.93 1,800 0 0.1
17/03/2021
32.50
 70,600 32.92 33.41 28.31 6,600 0 0.3
16/03/2021
32.92
 4,500 32.64 33.62 32.85 0 0 0
15/03/2021
32.64
 4,400 32.85 33.69 32.22 0 0 0
12/03/2021
32.85
 7,600 32.85 32.85 31.46 0 0 0
11/03/2021
32.85
 5,000 32.36 32.85 31.32 2,000 0 0.1
10/03/2021
32.36
 26,700 30.76 32.50 30.83 0 0 0
09/03/2021
30.76
 5,700 33.83 33.83 30.76 0 0 0
08/03/2021
33.83
 61,478 32.78 34.46 27.68 0 0 0
05/03/2021
32.78
 7,900 32.71 33.13 30.27 0 0 0
04/03/2021
32.71
 24,000 31.95 34.88 26.63 0 0 0
03/03/2021
31.95
 8,100 31.81 33.48 30.13 0 0 0
02/03/2021
31.81
 15,400 36.70 36.70 31.81 0 0 0
01/03/2021
36.70
 102,300 37.40 37.68 35.44 0 0 0
26/02/2021
37.40
 88,300 37.05 43.20 35.65 0 0 0
25/02/2021
37.05
 105,400 37.61 41.87 36.49 0 0 0
24/02/2021
37.61
 84,800 37.75 47.53 37.05 0 0 0
23/02/2021
37.75
 100,300 37.75 44.04 37.12 0 0 0
22/02/2021
37.75
 88,900 37.40 43.34 35.65 0 0 0
19/02/2021
37.40
 68,700 37.05 38.87 35.65 0 0 0
18/02/2021
37.05
 71,400 39.15 39.42 36.21 0 0 0
17/02/2021
39.15
 70,300 38.45 39.91 35.65 0 0 0
09/02/2021
38.45
 103,100 31.67 40.40 34.95 0 0 0
08/02/2021
31.67
 58,300 31.95 35.65 31.67 0 0 0
05/02/2021
31.95
 13,200 27.75 31.95 25.16 0 0 0
04/02/2021
27.75
 5,100 29.36 29.71 27.75 0 0 0
03/02/2021
29.36
 2,700 27.33 29.36 27.96 0 0 0
02/02/2021
27.33
 700 29.71 29.71 26.70 0 0 0
01/02/2021
29.71
 200 29.71 31.11 29.71 0 0 0
29/01/2021
29.71
 100 24.96 29.71 29.71 0 0 0
28/01/2021
24.96
 8,100 29.08 29.08 24.96 0 0 0
27/01/2021
29.08
 3,900 30.69 30.69 29.01 0 0 0
26/01/2021
30.69
 2,800 27.96 30.69 28.87 0 0 0
25/01/2021
27.96
 2,100 27.05 31.11 27.96 0 0 0
22/01/2021
27.05
 20,100 32.16 34.95 27.05 0 0 0
21/01/2021
32.16
 15,600 30.69 33.55 30.69 0 0 0
20/01/2021
30.69
 11,200 28.17 30.69 28.66 0 0 0
19/01/2021
28.17
 4,700 28.94 28.94 28.17 0 0 0
18/01/2021
28.94
 5,900 30.06 30.06 28.31 0 0 0
15/01/2021
30.06
 15,800 27.96 30.06 27.96 0 0 0
14/01/2021
27.96
 8,400 25.86 29.71 25.86 0 0 0
13/01/2021
25.86
 4,100 25.86 25.86 25.86 0 0 0
12/01/2021
25.86
 2,000 27.26 27.26 25.86 0 0 0
11/01/2021
27.26
 2,400 24.54 27.26 24.82 0 0 0
08/01/2021
24.54
 2,100 25.02 25.23 24.54 0 0 0
07/01/2021
25.02
 24,400 25.86 25.86 23.98 0 0 0
06/01/2021
25.86
 13,800 24.82 25.86 21.81 0 0 0
05/01/2021
24.82
 1,700 24.75 24.82 24.47 0 0 0
04/01/2021
24.75
 5,300 24.47 24.82 24.47 0 0 0
31/12/2020
24.47
 0 24.47 24.47 24.47 0 0 0
30/12/2020
24.47
 20,500 24.61 24.61 24.47 0 0 0
29/12/2020
24.61
 2,000 24.82 24.82 23.77 0 0 0
28/12/2020
24.82
 500 24.82 24.82 24.82 0 0 0
25/12/2020
24.82
 2,800 22.79 24.82 24.47 0 0 0
24/12/2020
22.79
 17,900 24.68 25.16 22.79 0 0 0
23/12/2020
24.68
 0 24.82 24.68 24.68 0 0 0
22/12/2020
24.82
 800 25.09 25.09 24.47 0 0 0
21/12/2020
25.09
 3,800 23.14 25.09 25.09 0 0 0
18/12/2020
23.14
 0 23.14 23.14 23.14 0 0 0
17/12/2020
23.14
 500 26.77 26.77 23.14 0 0 0
16/12/2020
26.77
 3,800 23.84 26.84 23.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |