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

48.40
-0.50
(-1.02%)
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
(2026-05-19) 		3.10 6.81% 641,700 0 0
45.50
48.90
48.40
2 tháng
(2026-04-20) 		2.10 4.52% 970,800 -300 0
45.50
48.90
48.40
3 tháng
(2026-03-20) 		3.60 8% 1,490,000 -400 0
44.30
48.90
48.40
6 tháng
(2025-12-22) 		-1.34 -2.68% 5,180,900 -900 -0.0
44
51.92
48.40
12 tháng
(2025-06-23) 		6.14 14.45% 13,531,200 -900 -0.0
41.55
51.92
48.40
24 tháng
(2024-06-28) 		18.46 61.23% 38,785,290 -2,000 -0.1
28.75
51.92
48.40
36 tháng
(2023-07-04) 		15.51 46.85% 69,463,437 -3,200 -0.1
23.94
51.92
48.40
60 tháng
(2021-07-14) 		18.61 62.06% 119,363,459 -3,800 0.6
18.64
51.92
48.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/01/2020
20.31
 100 20.05 20.31 20.31 0 0 0
21/01/2020
20.05
 3,500 19.92 20.05 19.85 0 0 0
20/01/2020
19.92
 3,700 19.72 20.05 19.92 0 0 0
17/01/2020
19.72
 8,500 19.92 20.05 19.72 0 0 0
16/01/2020
19.92
 11,000 19.99 20.18 19.92 0 0 0
15/01/2020
19.99
 6,500 18.87 20.18 19.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |