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)
04/05/2020
23.33
 0 23.89 23.33 23.33 0 0 0
29/04/2020
23.89
 1,800 23.75 23.89 20.40 0 0 0
28/04/2020
23.75
 0 23.75 23.75 23.75 0 0 0
27/04/2020
23.75
 100 24.16 24.16 23.75 0 0 0
24/04/2020
24.16
 1,400 23.68 24.16 20.54 0 0 0
23/04/2020
23.68
 300 24.23 24.23 23.68 0 0 0
22/04/2020
24.23
 0 24.23 24.23 24.23 0 0 0
21/04/2020
24.23
 100 24.37 24.37 24.23 0 0 0
20/04/2020
24.37
 11,500 24.30 24.37 20.68 0 0 0
17/04/2020
24.30
 0 24.30 24.30 24.30 0 0 0
16/04/2020
24.30
 0 24.30 24.30 24.30 0 0 0
15/04/2020
24.30
 0 24.30 24.30 24.30 0 0 0
14/04/2020
24.30
 100 23.75 24.30 24.30 0 0 0
13/04/2020
23.75
 0 23.75 23.75 23.75 0 0 0
10/04/2020
23.75
 0 23.96 23.75 23.75 0 0 0
09/04/2020
23.96
 5,300 23.75 23.96 23.33 0 0 0
08/04/2020
23.75
 0 23.68 23.75 23.75 0 0 0
07/04/2020
23.68
 8,300 22.91 23.75 23.68 0 0 0
06/04/2020
22.91
 33,800 22.91 24.86 22.91 0 0 0
03/04/2020
22.91
 0 22.91 22.91 22.91 0 0 0
01/04/2020
22.91
 100 21.73 22.91 22.91 0 0 0
31/03/2020
21.73
 0 26.46 21.73 21.73 0 0 0
30/03/2020
26.46
 3,000 24.30 26.46 20.68 0 0 0
27/03/2020
24.30
 0 24.30 24.30 24.30 0 0 0
26/03/2020
24.30
 0 24.30 24.30 24.30 0 0 0
25/03/2020
24.30
 100 23.96 24.30 24.30 0 0 0
24/03/2020
23.96
 24,000 21.80 24.93 19.15 0 0 0
23/03/2020
21.80
 3,900 21.73 21.94 21.73 0 0 0
20/03/2020
21.73
 0 21.73 21.73 21.73 0 0 0
19/03/2020
21.73
 1,000 23.68 23.68 21.73 0 0 0
18/03/2020
23.68
 100 21.94 23.68 23.68 0 0 0
17/03/2020
21.94
 900 21.66 22.28 21.94 0 0 0
16/03/2020
21.66
 2,400 21.59 21.73 21.66 0 0 0
13/03/2020
21.59
 300 21.94 21.94 21.59 0 0 0
12/03/2020
21.94
 1,900 24.30 24.30 21.59 0 0 0
11/03/2020
24.30
 0 24.30 24.30 24.30 0 0 0
10/03/2020
24.30
 100 25.77 25.77 24.30 0 0 0
09/03/2020
25.77
 3,100 24.79 25.77 21.45 0 0 0
06/03/2020
24.79
 0 24.79 24.79 24.79 0 0 0
05/03/2020
24.79
 0 24.79 24.79 24.79 0 0 0
04/03/2020
24.79
 0 25.35 24.79 24.79 0 0 0
03/03/2020
25.35
 14,000 22.98 25.35 22.28 0 0 0
02/03/2020
22.98
 0 22.98 22.98 22.98 0 0 0
28/02/2020
22.98
 0 22.98 22.98 22.98 0 0 0
27/02/2020
22.98
 100 22.91 22.98 22.98 0 0 0
26/02/2020
22.91
 100 22.84 22.91 22.91 0 0 0
25/02/2020
22.84
 600 22.28 22.84 21.31 0 0 0
24/02/2020
22.28
 100 22.98 22.98 22.28 0 0 0
21/02/2020
22.98
 0 22.98 22.98 22.98 0 0 0
20/02/2020
22.98
 0 22.98 22.98 22.98 0 0 0
19/02/2020
22.98
 100 22.98 22.98 22.98 0 0 0
18/02/2020
22.98
 100 23.26 23.26 22.98 0 0 0
17/02/2020
23.26
 0 23.26 23.26 23.26 0 0 0
14/02/2020
23.26
 0 23.26 23.26 23.26 0 0 0
13/02/2020
23.26
 1,400 22.91 23.26 23.26 0 0 0
12/02/2020
22.91
 0 22.77 22.91 22.91 0 0 0
11/02/2020
22.77
 29,900 23.26 23.26 22.77 0 0 0
10/02/2020
23.26
 35,100 23.61 23.61 22.98 0 0 0
07/02/2020
23.61
 1,000 22.70 23.61 21.80 0 0 0
06/02/2020
22.70
 100 26.67 26.67 22.70 0 0 0
05/02/2020
26.67
 0 26.81 26.67 26.67 0 0 0
04/02/2020
26.81
 1,000 24.23 26.81 26.46 0 0 0
03/02/2020
24.23
 500 21.10 24.23 24.23 0 0 0
31/01/2020
21.10
 2,000 22.56 22.56 21.10 0 0 0
30/01/2020
22.56
 100 21.52 22.56 22.56 0 0 0
22/01/2020
21.52
 100 21.24 21.52 21.52 0 0 0
21/01/2020
21.24
 3,500 21.10 21.24 21.03 0 0 0
20/01/2020
21.10
 3,700 20.89 21.24 21.10 0 0 0
17/01/2020
20.89
 8,500 21.10 21.24 20.89 0 0 0
16/01/2020
21.10
 11,000 21.17 21.38 21.10 0 0 0
15/01/2020
21.17
 6,500 19.99 21.38 21.17 0 0 0
14/01/2020
19.99
 6,500 21.17 21.31 19.99 0 0 0
13/01/2020
21.17
 9,000 21.38 21.45 21.17 0 0 0
10/01/2020
21.38
 2,200 21.38 21.45 21.38 0 0 0
09/01/2020
21.38
 1,600 21.45 21.45 21.38 0 0 0
08/01/2020
21.45
 500 22.08 22.08 21.45 0 0 0
07/01/2020
22.08
 200 21.94 22.08 22.08 0 0 0
06/01/2020
21.94
 4,700 22.08 22.08 21.38 0 0 0
03/01/2020
22.08
 1,300 22.21 22.21 21.52 0 0 0
02/01/2020
22.21
 400 22.21 22.21 21.52 0 0 0
31/12/2019
22.21
 0 22.21 22.21 22.21 0 0 0
30/12/2019
22.21
 0 22.21 22.21 22.21 0 0 0
27/12/2019
22.21
 0 22.21 22.21 22.21 0 0 0
26/12/2019
22.21
 3,000 21.59 22.21 22.21 0 0 0
25/12/2019
21.59
 3,600 22.42 22.42 21.45 0 0 0
24/12/2019
22.42
 0 22.56 22.42 22.42 0 0 0
23/12/2019
22.56
 400 21.45 22.56 22.28 0 0 0
20/12/2019
21.45
 6,000 21.52 22.21 21.45 0 0 0
19/12/2019
21.52
 6,700 22.56 22.56 21.52 0 0 0
18/12/2019
22.56
 2,300 21.59 22.56 21.59 0 0 0
17/12/2019
21.59
 10,600 21.45 22.56 21.59 0 0 0
16/12/2019
21.45
 2,600 21.87 22.91 21.45 0 0 0
13/12/2019
21.87
 4,300 21.80 22.91 21.87 0 0 0
12/12/2019
21.80
 200 21.52 21.80 21.80 0 0 0
11/12/2019
21.52
 2,000 21.10 21.59 21.52 0 0 0
10/12/2019
21.10
 0 21.10 21.10 21.10 0 0 0
09/12/2019
21.10
 200 21.59 21.59 21.10 0 0 0
06/12/2019
21.59
 1,300 22.15 22.21 21.59 0 0 0
05/12/2019
22.15
 1,800 22.15 22.15 21.59 0 0 0
04/12/2019
22.15
 700 21.59 22.15 22.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |