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

47.50
-0.20
(-0.42%)
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
(2026-08-18) 		-0.80 -1.65% 532,600 0 0
47.50
48.70
47.50
2 tháng
(2026-07-20) 		-0.30 -0.62% 1,139,100 0 0
47.10
48.70
47.50
3 tháng
(2026-06-19) 		0.95 2.04% 1,727,100 0 0
46.26
48.70
47.50
6 tháng
(2026-03-23) 		5.09 11.95% 3,254,600 0 0
42.61
48.70
47.50
12 tháng
(2025-09-22) 		5.39 12.73% 10,474,200 0 0
41.31
49.58
47.50
24 tháng
(2024-09-27) 		14.10 41.96% 33,461,213 0 0
28.07
49.58
47.50
36 tháng
(2023-10-03) 		19.89 71.49% 57,112,864 0 0
20.78
49.58
47.50
60 tháng
(2021-10-13) 		15 45.87% 120,140,545 9,300 1.1
17.92
49.58
47.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2019
19.09
 900 19.15 19.27 19.09 0 0 0
12/04/2019
19.15
 300 19.39 19.39 19.15 0 0 0
11/04/2019
19.39
 0 19.69 19.39 19.39 0 0 0
10/04/2019
19.69
 3,100 19.57 19.69 19.39 0 0 0
09/04/2019
19.57
 0 19.57 19.57 19.57 0 0 0
08/04/2019
19.57
 0 19.87 19.57 19.57 0 0 0
05/04/2019
19.87
 800 19.09 19.87 18.30 0 0 0
04/04/2019
19.09
 8,400 19.39 21.75 18.78 0 0 0
03/04/2019
19.39
 300 19.33 19.39 19.39 0 0 0
02/04/2019
19.33
 1,700 17.09 19.63 18.78 0 0 0
01/04/2019
17.09
 600 19.15 19.15 17.09 0 0 0
29/03/2019
19.15
 4,700 19.15 19.69 17.09 0 0 0
28/03/2019
19.15
 100 19.93 19.93 19.15 0 0 0
27/03/2019
19.93
 0 18.78 19.93 19.93 0 0 0
26/03/2019
18.78
 3,500 18.78 21.21 18.78 0 0 0
25/03/2019
18.78
 0 18.78 18.78 18.78 0 0 0
22/03/2019
18.78
 200 18.36 18.78 18.78 0 0 0
21/03/2019
18.36
 200 16.97 18.36 18.24 0 0 0
20/03/2019
16.97
 1,200 18.78 18.78 16.97 0 0 0
19/03/2019
18.78
 600 16.97 18.78 18.78 0 0 0
18/03/2019
16.97
 200 18.42 18.42 16.97 0 0 0
15/03/2019
18.42
 100 21.15 21.15 18.42 0 0 0
14/03/2019
21.15
 0 21.15 21.15 21.15 0 0 0
13/03/2019
21.15
 2,800 18.54 21.15 21.15 0 0 0
12/03/2019
18.54
 0 18.54 18.54 18.54 0 0 0
11/03/2019
18.54
 0 19.33 18.54 18.54 0 0 0
08/03/2019
19.33
 5,900 19.69 19.69 17.69 0 0 0
07/03/2019
19.69
 900 21.15 21.15 19.69 0 0 0
06/03/2019
21.15
 0 21.15 21.15 21.15 0 0 0
05/03/2019
21.15
 2,500 19.21 21.15 21.15 0 0 0
04/03/2019
19.21
 100 18.78 19.21 19.21 0 0 0
01/03/2019
18.78
 100 18.78 18.78 18.78 0 0 0
28/02/2019
18.78
 1,800 17.45 18.78 18.78 0 0 0
27/02/2019
17.45
 2,500 18.90 18.90 17.45 0 0 0
26/02/2019
18.90
 100 18.78 18.90 18.90 0 0 0
25/02/2019
18.78
 5,900 18.78 21.15 18.78 0 0 0
22/02/2019
18.78
 4,400 19.27 19.27 18.66 0 0 0
21/02/2019
19.27
 100 18.78 19.27 19.27 0 0 0
20/02/2019
18.78
 100 19.03 19.03 18.78 0 0 0
19/02/2019
19.03
 9,600 18.78 19.03 17.09 0 0 0
18/02/2019
18.78
 3,500 18.78 18.78 18.24 0 0 0
15/02/2019
18.78
 5,200 19.09 21.15 18.18 0 0 0
14/02/2019
19.09
 1,500 18.78 19.09 18.30 0 0 0
13/02/2019
18.78
 100 19.93 19.93 18.78 0 0 0
12/02/2019
19.93
 3,000 18.84 19.93 16.97 0 0 0
11/02/2019
18.84
 0 18.72 18.84 18.84 0 0 0
01/02/2019
18.72
 3,300 18.96 19.09 18.72 0 0 0
31/01/2019
18.96
 1,000 21.21 21.21 18.96 0 0 0
30/01/2019
21.21
 500 19.39 21.21 21.21 0 0 0
29/01/2019
19.39
 8,786,000 19.39 22.12 19.39 0 0 0
28/01/2019
19.39
 32,200 17.03 19.39 18.78 0 0 0
25/01/2019
17.03
 25,400 15.69 18.48 17.03 0 0 0
24/01/2019
15.69
 35,700 19.81 20.00 15.69 0 0 0
23/01/2019
19.81
 2,400 19.15 19.81 17.39 0 0 0
22/01/2019
19.15
 0 19.15 19.15 19.15 0 0 0
21/01/2019
19.15
 0 18.36 19.15 19.15 0 0 0
18/01/2019
18.36
 5,300 18.30 20.90 18.36 0 0 0
17/01/2019
18.30
 1,900 18.78 18.78 18.24 0 0 0
16/01/2019
18.78
 1,700 17.75 18.78 18.18 0 0 0
15/01/2019
17.75
 1,800 18.18 18.18 17.75 0 0 0
14/01/2019
18.18
 4,900 17.63 18.48 18.18 0 0 0
11/01/2019
17.63
 0 19.09 17.63 17.63 0 0 0
10/01/2019
19.09
 4,100 18.78 19.09 17.33 0 0 0
09/01/2019
18.78
 4,700 19.09 20.54 18.78 0 0 0
08/01/2019
19.09
 200 19.15 19.15 19.09 0 0 0
07/01/2019
19.15
 2,300 16.66 19.15 19.15 0 0 0
04/01/2019
16.66
 1,400 18.84 18.84 16.66 0 0 0
03/01/2019
18.84
 0 18.84 18.84 18.84 0 0 0
02/01/2019
18.84
 202 18.66 18.84 18.84 0 0 0
28/12/2018
18.66
 0 17.15 18.66 18.66 0 0 0
27/12/2018
17.15
 3,200 19.39 21.15 17.15 0 0 0
26/12/2018
19.39
 4,500 19.21 19.39 19.33 0 0 0
25/12/2018
19.21
 1,000 16.78 19.21 19.21 0 0 0
24/12/2018
16.78
 3,200 20.00 20.00 16.72 0 0 0
21/12/2018
20.00
 1,000 17.69 20.00 17.57 0 0 0
20/12/2018
17.69
 0 18.48 17.69 17.69 0 0 0
19/12/2018
18.48
 1,300 18.18 20.42 16.97 0 0 0
18/12/2018
18.18
 0 18.18 18.18 18.18 0 0 0
17/12/2018
18.18
 1,000 18.78 18.78 18.18 0 0 0
14/12/2018
18.78
 2,100 18.78 18.78 17.27 0 0 0
13/12/2018
18.78
 4,300 18.18 19.09 18.78 0 0 0
12/12/2018
18.18
 0 18.78 18.18 18.18 0 0 0
11/12/2018
18.78
 4,700 19.39 19.39 16.97 0 0 0
10/12/2018
19.39
 100 17.15 19.39 19.39 0 0 0
07/12/2018
17.15
 2,000 18.72 18.72 17.15 0 0 0
06/12/2018
18.72
 2,100 18.18 18.78 18.48 0 0 0
05/12/2018
18.18
 700 18.66 18.66 18.18 0 0 0
04/12/2018
18.66
 2,400 19.45 19.69 18.48 0 0 0
03/12/2018
19.45
 100 18.18 19.45 19.45 0 0 0
30/11/2018
18.18
 2,500 18.24 18.24 16.48 0 0 0
29/11/2018
18.24
 600 18.30 18.78 18.24 0 0 0
28/11/2018
18.30
 1,200 18.30 18.48 18.30 0 0 0
27/11/2018
18.30
 100 15.51 18.30 18.30 0 0 0
26/11/2018
15.51
 2,400 16.97 19.51 15.51 0 0 0
23/11/2018
16.97
 2,000 19.21 19.21 16.97 0 0 0
22/11/2018
19.21
 1,800 22.36 22.36 19.21 0 0 0
21/11/2018
22.36
 200 22.36 22.36 22.36 0 0 0
20/11/2018
22.36
 1,900 22.90 22.90 18.84 0 0 0
19/11/2018
22.90
 4,000 22.42 22.90 18.66 0 0 0
16/11/2018
22.42
 500 20.00 22.42 20.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |