Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2025	43.05	32,200	43.71	43.71	43.05	0	0	0
04/09/2025	43.43	50,600	43.43	43.90	43.33	0	0	0
03/09/2025	43.05	63,700	43.33	43.33	42.86	0	0	0
29/08/2025	43.33	13,400	43.43	43.52	43.24	0	0	0
28/08/2025	43.43	33,700	43.14	43.43	42.76	0	0	0
27/08/2025	42.95	25,500	42.95	43.43	42.95	0	0	0
26/08/2025	43.05	40,100	42.76	43.43	42.58	0	0	0
25/08/2025	42.95	27,700	43.43	43.43	42.67	0	0	0
22/08/2025	42.76	97,800	44.09	44.09	42.48	0	0	0
21/08/2025	43.80	57,600	43.90	44.46	43.71	0	0	0
20/08/2025	44.27	115,000	43.99	44.37	43.43	0	0	0
19/08/2025	44.37	108,200	44.46	44.56	43.90	0	0	0
18/08/2025	44.37	61,600	44.46	45.31	44.18	0	0	0
15/08/2025	44.37	123,800	45.69	45.69	43.90	0	0	0
14/08/2025	45.31	79,900	45.79	46.45	44.94	0	0	0
13/08/2025	45.69	114,300	45.79	46.73	45.22	0	0	0
12/08/2025	45.31	139,500	45.31	45.79	44.27	0	0	0
11/08/2025	44.94	61,900	44.46	45.31	44.46	0	0	0
08/08/2025	44.18	40,600	44.65	44.84	44.09	0	0	0
07/08/2025	44.65	95,100	43.90	44.65	43.71	0	0	0
06/08/2025	43.99	23,500	44.09	44.18	43.52	0	0	0
05/08/2025	43.90	60,200	44.65	44.65	43.24	0	0	0
04/08/2025	44.75	91,200	43.61	44.94	43.61	0	0	0
01/08/2025	43.52	32,000	43.61	44.09	43.33	0	0	0
31/07/2025	43.33	42,600	43.99	43.99	43.05	0	0	0
30/07/2025	43.90	110,900	43.90	44.09	42.39	0	0	0
29/07/2025	43.05	144,900	45.31	45.31	43.05	0	0	0
28/07/2025	45.22	76,900	45.12	45.31	44.84	0	0	0
25/07/2025	45.12	40,900	45.69	45.69	45.03	0	0	0
24/07/2025	45.31	51,700	45.50	45.69	44.94	0	0	0
23/07/2025	45.69	165,800	44.84	45.79	44.84	0	0	0
22/07/2025	45.41	81,100	46.26	46.26	44.94	0	0	0
21/07/2025	45.97	131,400	46.35	46.73	45.31	0	0	0
18/07/2025	46.26	497,800	42.67	46.35	42.48	0	0	0
17/07/2025	42.58	87,200	42.20	42.95	41.07	0	0	0
16/07/2025: Cổ tức tiền mặt tỉ lệ: 15%
16/07/2025	42.39	58,100	42.95	42.95	42.10	0	0	0
15/07/2025	41.91	111,600	42.46	42.46	41.91	0	0	0
14/07/2025	42.10	63,500	42.55	42.74	42.01	0	0	0
11/07/2025	42.55	61,100	42.74	42.83	42.46	0	0	0
10/07/2025	42.74	39,700	42.55	42.83	42.46	0	0	0
09/07/2025	42.65	77,000	42.83	42.92	42.37	0	0	0
08/07/2025	42.74	109,600	42.55	43.10	42.37	0	0	0
07/07/2025	42.55	73,500	42.55	42.92	42.28	0	0	0
04/07/2025	42.65	64,900	42.83	42.83	42.37	0	0	0
03/07/2025	42.28	154,900	42.10	43.01	42.01	0	0	0
02/07/2025	42.01	85,200	41.82	42.28	41.28	0	0	0
01/07/2025	41.55	65,500	42.19	42.65	41.55	0	0	0
30/06/2025	42.10	55,500	42.01	42.65	42.01	0	0	0
27/06/2025	41.73	42,600	42.55	42.55	41.73	0	0	0
26/06/2025	42.37	48,400	42.19	43.38	42.19	0	0	0
25/06/2025	42.19	40,200	42.19	42.46	42.01	0	0	0
24/06/2025	42.10	37,400	42.46	42.46	42.01	0	0	0
23/06/2025	42.46	110,100	42.01	42.55	41.18	0	0	0
20/06/2025	42.55	170,000	43.56	43.56	42.10	0	0	0
19/06/2025	43.56	14,300	43.19	43.83	43.19	0	0	0
18/06/2025	43.19	52,600	43.83	43.83	43.10	0	0	0
17/06/2025	43.65	45,700	43.83	44.11	43.28	0	0	0
16/06/2025	44.29	44,300	43.10	44.65	43.01	0	0	0
13/06/2025	43.38	151,100	44.75	44.75	42.55	0	0	0
12/06/2025	43.74	73,900	44.02	44.93	43.65	0	0	0
11/06/2025	44.56	144,400	43.83	45.20	43.56	0	0	0
10/06/2025	44.02	73,600	43.10	44.29	42.83	0	0	0
09/06/2025	43.47	169,500	42.10	44.29	42.10	0	0	0
06/06/2025	42.10	102,300	42.92	42.92	42.10	0	0	0
05/06/2025	42.92	73,800	43.01	43.38	42.55	0	0	0
04/06/2025	42.92	170,600	42.28	43.47	42.28	0	0	0
03/06/2025	42.46	97,800	42.92	43.01	42.01	0	0	0
02/06/2025	42.92	141,500	41.82	43.47	41.73	0	0	0
30/05/2025	41.82	187,300	41.09	42.28	40.54	0	0	0
29/05/2025	41.18	85,800	40.73	41.28	40.09	0	0	0
28/05/2025	40.73	70,400	41.18	41.28	40.36	0	0	0
27/05/2025	40.91	103,600	40.73	41.64	40.64	0	0	0
26/05/2025	40.36	108,700	40.45	41.09	39.27	0	0	0
23/05/2025	40.45	166,900	39.18	40.82	39.18	0	0	0
22/05/2025	39.27	30,300	39.36	39.54	38.99	0	0	0
21/05/2025	39.45	144,600	39.18	39.63	38.81	0	0	0
20/05/2025	38.81	53,300	38.72	39.27	38.72	0	0	0
19/05/2025	38.72	35,600	38.90	39.18	38.72	0	0	0
16/05/2025	38.81	24,700	39.18	39.18	38.72	0	0	0
15/05/2025	38.90	33,900	39.36	39.81	38.90	0	0	0
14/05/2025	39.36	99,600	38.99	39.63	38.99	0	0	0
13/05/2025	38.99	37,000	38.90	39.27	38.72	0	0	0
12/05/2025	38.90	14,000	39.18	39.91	38.72	0	0	0
09/05/2025	38.81	48,300	38.81	38.81	38.72	0	0	0
08/05/2025	38.90	16,600	39.27	39.27	38.72	0	0	0
07/05/2025	38.81	37,300	39.18	39.81	38.81	0	0	0
06/05/2025	38.90	42,500	38.72	39.08	38.72	0	0	0
05/05/2025	38.44	26,700	38.35	38.44	37.81	0	0	0
29/04/2025	38.72	33,300	38.81	38.81	38.35	0	0	0
28/04/2025	38.54	54,000	38.72	38.90	38.54	0	0	0
25/04/2025	38.63	26,900	38.72	38.81	38.63	0	0	0
24/04/2025	38.81	57,600	38.81	38.90	38.44	0	0	0
23/04/2025	38.81	75,000	37.81	39.08	37.26	0	0	0
22/04/2025	37.44	77,200	37.62	37.81	36.16	0	0	0
21/04/2025	37.81	20,900	38.26	38.26	37.81	0	0	0
18/04/2025	37.99	53,500	37.44	38.63	37.44	0	0	0
17/04/2025	37.26	27,700	36.98	37.71	36.98	0	0	0
16/04/2025	37.71	18,300	37.90	38.17	36.98	0	0	0
15/04/2025	37.44	41,600	38.08	38.08	36.71	0	0	0
14/04/2025	37.81	55,400	37.62	37.99	37.17	0	0	0

Page:
1
2
3
>>

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

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

THỐNG KÊ GIAO DỊCH