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

48.30
-0.60
(-1.23%)
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
(2025-12-29) 		-1.70 -3.37% 1,725,100 0 0
48.10
50.80
49
2 tháng
(2025-11-28) 		2.73 5.93% 3,770,800 -500 -0.0
45.60
51.92
49
3 tháng
(2025-10-29) 		4.43 9.99% 4,688,800 -500 -0.0
43.43
51.92
49
6 tháng
(2025-07-31) 		5.47 12.62% 8,390,000 -500 -0.0
42.48
51.92
49
12 tháng
(2025-02-03) 		11.73 31.63% 20,327,986 -600 -0.0
33.33
51.92
49
24 tháng
(2024-02-07) 		18 58.42% 43,617,890 -1,800 -0.1
26.31
51.92
49
36 tháng
(2023-02-13) 		25.10 105.94% 90,061,624 -2,800 -0.1
22.49
51.92
49
60 tháng
(2021-02-22) 		11.05 29.28% 119,340,838 22,000 1.5
18.64
51.92
49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2020
21.10
 0 21.10 21.10 21.10 0 0 0
19/06/2020
21.10
 100 23.54 23.54 21.10 0 0 0
18/06/2020
23.54
 100 21.17 23.54 23.54 0 0 0
17/06/2020
21.17
 0 21.17 21.17 21.17 0 0 0
16/06/2020
21.17
 0 21.56 21.17 21.17 0 0 0
15/06/2020
21.56
 1,300 21.69 21.69 21.04 0 0 0
12/06/2020
21.69
 300 23.67 23.67 21.69 0 0 0
11/06/2020
23.67
 0 23.67 23.67 23.67 0 0 0
10/06/2020
23.67
 0 23.67 23.67 23.67 0 0 0
09/06/2020
23.67
 0 23.67 23.67 23.67 0 0 0
08/06/2020
23.67
 0 23.67 23.67 23.67 0 0 0
05/06/2020
23.67
 4,000 21.89 23.67 23.60 0 0 0
04/06/2020
21.89
 0 22.94 21.89 21.89 0 0 0
03/06/2020
22.94
 1,900 23.01 23.01 20.45 0 0 0
02/06/2020
23.01
 2,400 23.01 23.01 23.01 0 0 0
01/06/2020
23.01
 0 23.01 23.01 23.01 0 0 0
29/05/2020
23.01
 100 22.48 23.01 23.01 0 0 0
28/05/2020
22.48
 0 22.48 22.48 22.48 0 0 0
27/05/2020
22.48
 0 22.48 22.48 22.48 0 0 0
26/05/2020
22.48
 0 22.48 22.48 22.48 0 0 0
25/05/2020
22.48
 0 22.48 22.48 22.48 0 0 0
22/05/2020
22.48
 0 22.48 22.48 22.48 0 0 0
21/05/2020
22.48
 0 22.48 22.48 22.48 0 0 0
20/05/2020
22.48
 900 22.48 22.55 22.48 0 0 0
19/05/2020
22.48
 600 22.35 22.48 22.48 0 0 0
18/05/2020
22.35
 1,700 21.76 24.65 22.35 0 0 0
15/05/2020
21.76
 100 21.96 21.96 21.76 0 0 0
14/05/2020
21.96
 2,800 22.35 22.35 21.63 0 0 0
13/05/2020
22.35
 1,700 21.69 22.35 21.69 0 0 0
12/05/2020
21.69
 600 21.37 21.69 21.69 0 0 0
11/05/2020
21.37
 200 21.96 21.96 21.37 0 0 0
08/05/2020
21.96
 300 20.38 21.96 21.96 0 0 0
07/05/2020
20.38
 1,000 22.35 22.35 20.38 0 0 0
06/05/2020
22.35
 0 22.35 22.35 22.35 0 0 0
05/05/2020
22.35
 400 22.02 22.35 22.35 0 0 0
04/05/2020
22.02
 0 22.55 22.02 22.02 0 0 0
29/04/2020
22.55
 1,800 22.42 22.55 19.26 0 0 0
28/04/2020
22.42
 0 22.42 22.42 22.42 0 0 0
27/04/2020
22.42
 100 22.81 22.81 22.42 0 0 0
24/04/2020
22.81
 1,400 22.35 22.81 19.39 0 0 0
23/04/2020
22.35
 300 22.88 22.88 22.35 0 0 0
22/04/2020
22.88
 0 22.88 22.88 22.88 0 0 0
21/04/2020
22.88
 100 23.01 23.01 22.88 0 0 0
20/04/2020
23.01
 11,500 22.94 23.01 19.53 0 0 0
17/04/2020
22.94
 0 22.94 22.94 22.94 0 0 0
16/04/2020
22.94
 0 22.94 22.94 22.94 0 0 0
15/04/2020
22.94
 0 22.94 22.94 22.94 0 0 0
14/04/2020
22.94
 100 22.42 22.94 22.94 0 0 0
13/04/2020
22.42
 0 22.42 22.42 22.42 0 0 0
10/04/2020
22.42
 0 22.61 22.42 22.42 0 0 0
09/04/2020
22.61
 5,300 22.42 22.61 22.02 0 0 0
08/04/2020
22.42
 0 22.35 22.42 22.42 0 0 0
07/04/2020
22.35
 8,300 21.63 22.42 22.35 0 0 0
06/04/2020
21.63
 33,800 21.63 23.47 21.63 0 0 0
03/04/2020
21.63
 0 21.63 21.63 21.63 0 0 0
01/04/2020
21.63
 100 20.51 21.63 21.63 0 0 0
31/03/2020
20.51
 0 24.98 20.51 20.51 0 0 0
30/03/2020
24.98
 3,000 22.94 24.98 19.53 0 0 0
27/03/2020
22.94
 0 22.94 22.94 22.94 0 0 0
26/03/2020
22.94
 0 22.94 22.94 22.94 0 0 0
25/03/2020
22.94
 100 22.61 22.94 22.94 0 0 0
24/03/2020
22.61
 24,000 20.58 23.54 18.08 0 0 0
23/03/2020
20.58
 3,900 20.51 20.71 20.51 0 0 0
20/03/2020
20.51
 0 20.51 20.51 20.51 0 0 0
19/03/2020
20.51
 1,000 22.35 22.35 20.51 0 0 0
18/03/2020
22.35
 100 20.71 22.35 22.35 0 0 0
17/03/2020
20.71
 900 20.45 21.04 20.71 0 0 0
16/03/2020
20.45
 2,400 20.38 20.51 20.45 0 0 0
13/03/2020
20.38
 300 20.71 20.71 20.38 0 0 0
12/03/2020
20.71
 1,900 22.94 22.94 20.38 0 0 0
11/03/2020
22.94
 0 22.94 22.94 22.94 0 0 0
10/03/2020
22.94
 100 24.32 24.32 22.94 0 0 0
09/03/2020
24.32
 3,100 23.40 24.32 20.25 0 0 0
06/03/2020
23.40
 0 23.40 23.40 23.40 0 0 0
05/03/2020
23.40
 0 23.40 23.40 23.40 0 0 0
04/03/2020
23.40
 0 23.93 23.40 23.40 0 0 0
03/03/2020
23.93
 14,000 21.69 23.93 21.04 0 0 0
02/03/2020
21.69
 0 21.69 21.69 21.69 0 0 0
28/02/2020
21.69
 0 21.69 21.69 21.69 0 0 0
27/02/2020
21.69
 100 21.63 21.69 21.69 0 0 0
26/02/2020
21.63
 100 21.56 21.63 21.63 0 0 0
25/02/2020
21.56
 600 21.04 21.56 20.12 0 0 0
24/02/2020
21.04
 100 21.69 21.69 21.04 0 0 0
21/02/2020
21.69
 0 21.69 21.69 21.69 0 0 0
20/02/2020
21.69
 0 21.69 21.69 21.69 0 0 0
19/02/2020
21.69
 100 21.69 21.69 21.69 0 0 0
18/02/2020
21.69
 100 21.96 21.96 21.69 0 0 0
17/02/2020
21.96
 0 21.96 21.96 21.96 0 0 0
14/02/2020
21.96
 0 21.96 21.96 21.96 0 0 0
13/02/2020
21.96
 1,400 21.63 21.96 21.96 0 0 0
12/02/2020
21.63
 0 21.50 21.63 21.63 0 0 0
11/02/2020
21.50
 29,900 21.96 21.96 21.50 0 0 0
10/02/2020
21.96
 35,100 22.29 22.29 21.69 0 0 0
07/02/2020
22.29
 1,000 21.43 22.29 20.58 0 0 0
06/02/2020
21.43
 100 25.18 25.18 21.43 0 0 0
05/02/2020
25.18
 0 25.31 25.18 25.18 0 0 0
04/02/2020
25.31
 1,000 22.88 25.31 24.98 0 0 0
03/02/2020
22.88
 500 19.92 22.88 22.88 0 0 0
31/01/2020
19.92
 2,000 21.30 21.30 19.92 0 0 0
30/01/2020
21.30
 100 20.31 21.30 21.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |