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
(2025-11-04) 		1.20 2.55% 753,300 0 0
46
49
48.40
2 tháng
(2025-10-06) 		2.10 4.55% 1,934,400 0 0
45.50
49
48.40
3 tháng
(2025-09-05) 		2.70 5.92% 3,191,100 0 0
45
49
48.40
6 tháng
(2025-06-09) 		2.26 4.90% 8,417,400 0 0
44.01
49
48.40
12 tháng
(2024-12-09) 		11.02 29.55% 20,232,800 -100 -0.0
35.31
49
48.40
24 tháng
(2023-12-15) 		18.09 59.90% 42,483,835 -1,300 -0.1
27.87
49
48.40
36 tháng
(2022-12-20) 		24.90 106.41% 90,193,036 -2,300 -0.1
19.74
49
48.40
60 tháng
(2020-12-30) 		22.38 86.37% 116,310,138 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)
30/11/2017
15.65
 0 15.65 15.65 15.65 0 0 0
29/11/2017
15.65
 0 15.47 15.65 15.65 0 0 0
28/11/2017
15.47
 3,200 19.56 19.56 15.47 0 0 0
27/11/2017
19.56
 1,900 17.07 19.56 14.52 0 0 0
24/11/2017
17.07
 0 16.89 17.07 17.07 0 0 0
23/11/2017
16.89
 2,200 19.85 19.85 16.89 0 0 0
22/11/2017
19.85
 0 19.74 19.85 19.85 0 0 0
21/11/2017
19.74
 600 21.16 21.16 19.74 0 0 0
20/11/2017
21.16
 100 22.88 22.88 21.16 0 0 0
17/11/2017
22.88
 0 22.88 22.88 22.88 0 0 0
16/11/2017
22.88
 100 19.74 22.88 22.88 0 0 0
15/11/2017
19.74
 2,000 22.64 22.64 19.74 0 0 0
14/11/2017
22.64
 100 25.96 25.96 22.64 0 0 0
13/11/2017
25.96
 2,100 25.48 25.96 19.44 0 0 0
10/11/2017
25.48
 4,200 25.01 26.67 21.34 0 0 0
09/11/2017
25.01
 4,900 22.52 25.01 24.30 0 0 0
08/11/2017
22.52
 400 17.84 22.52 19.38 0 0 0
07/11/2017
17.84
 6,400 20.62 23.71 17.60 0 0 0
06/11/2017
20.62
 400 17.90 20.62 20.62 0 0 0
03/11/2017
17.90
 2,000 21.45 21.45 17.90 0 0 0
02/11/2017
21.45
 300 18.67 21.45 16.59 0 0 0
01/11/2017
18.67
 0 18.67 18.67 18.67 0 0 0
31/10/2017
18.67
 0 21.93 18.67 18.67 0 0 0
30/10/2017
21.93
 3,200 21.63 22.22 18.43 0 0 0
27/10/2017
21.63
 100 18.43 21.63 21.63 0 0 0
26/10/2017
18.43
 2,100 19.74 22.64 18.43 0 0 0
25/10/2017
19.74
 0 19.32 19.74 19.74 0 0 0
24/10/2017
19.32
 3,400 19.97 22.82 19.32 0 0 0
23/10/2017
19.97
 0 24.89 19.97 19.97 0 0 0
20/10/2017
24.89
 3,600 22.52 24.89 19.14 0 0 0
19/10/2017
22.52
 100 19.62 22.52 22.52 0 0 0
18/10/2017
19.62
 0 19.62 19.62 19.62 0 0 0
17/10/2017
19.62
 0 18.67 19.62 19.62 0 0 0
16/10/2017
18.67
 2,700 24.89 24.89 18.67 0 0 0
13/10/2017
24.89
 3,500 23.88 24.89 21.34 0 0 0
12/10/2017
23.88
 5,500 24.48 27.85 23.82 0 0 0
11/10/2017
24.48
 0 21.93 24.48 24.48 0 0 0
10/10/2017
21.93
 5,500 25.19 28.45 21.63 0 0 0
09/10/2017
25.19
 0 25.19 25.19 25.19 0 0 0
06/10/2017
25.19
 0 25.19 25.19 25.19 0 0 0
05/10/2017
25.19
 0 24.89 25.19 25.19 0 0 0
04/10/2017
24.89
 2,400 25.48 26.67 24.89 0 0 0
03/10/2017
25.48
 0 25.48 25.48 25.48 0 0 0
02/10/2017
25.48
 2,000 26.08 26.08 25.48 0 0 0
29/09/2017
26.08
 0 26.08 26.08 26.08 0 0 0
28/09/2017
26.08
 1,000 26.37 26.37 26.08 0 0 0
27/09/2017
26.37
 100 23.11 26.37 26.37 0 0 0
26/09/2017
23.11
 3,400 21.75 25.07 22.64 0 0 0
25/09/2017
21.75
 2,500 26.67 26.67 21.75 0 0 0
22/09/2017
26.67
 3,200 29.93 29.93 25.48 0 0 0
21/09/2017
29.93
 3,500 35.20 35.20 29.93 0 0 0
20/09/2017
35.20
 100 30.64 35.20 35.20 0 0 0
19/09/2017
30.64
 0 30.64 30.64 30.64 0 0 0
18/09/2017
30.64
 0 30.64 30.64 30.64 0 0 0
15/09/2017
30.64
 100 26.67 30.64 30.64 0 0 0
14/09/2017
26.67
 3,400 27.85 27.85 26.67 0 0 0
13/09/2017
27.85
 100 27.85 27.85 27.85 0 0 0
12/09/2017
27.85
 1,700 28.45 28.45 27.85 0 0 0
11/09/2017
28.45
 1,000 29.04 29.04 28.45 0 0 0
08/09/2017
29.04
 4,900 29.04 29.04 29.04 0 0 0
07/09/2017
29.04
 8,900 27.85 29.04 27.85 0 0 0
06/09/2017
27.85
 0 27.85 27.85 27.85 0 0 0
05/09/2017
27.85
 0 27.85 27.85 27.85 0 0 0
01/09/2017
27.85
 3,000 28.09 28.09 27.85 0 0 0
31/08/2017
28.09
 0 27.85 28.09 28.09 0 0 0
30/08/2017
27.85
 1,600 27.26 31.35 27.85 0 0 0
29/08/2017
27.26
 3,600 27.26 27.26 27.26 0 0 0
28/08/2017
27.26
 1,200 26.67 27.26 27.26 0 0 0
25/08/2017
26.67
 0 26.67 26.67 26.67 0 0 0
24/08/2017
26.67
 0 26.67 26.67 26.67 0 0 0
23/08/2017
26.67
 0 26.67 26.67 26.67 0 0 0
22/08/2017
26.67
 0 26.67 26.67 26.67 0 0 0
21/08/2017
26.67
 0 26.67 26.67 26.67 0 0 0
18/08/2017
26.67
 0 26.67 26.67 26.67 0 0 0
17/08/2017
26.67
 1,400 29.04 29.04 26.67 0 0 0
16/08/2017
29.04
 0 29.04 29.04 29.04 0 0 0
15/08/2017
29.04
 1,000 29.63 29.63 29.04 0 0 0
14/08/2017
29.63
 0 29.63 29.63 29.63 0 0 0
11/08/2017
29.63
 0 29.63 29.63 29.63 0 0 0
10/08/2017
29.63
 0 29.63 29.63 29.63 0 0 0
09/08/2017
29.63
 0 29.63 29.63 29.63 0 0 0
08/08/2017
29.63
 0 29.63 29.63 29.63 0 0 0
07/08/2017
29.63
 0 29.63 29.63 29.63 0 0 0
04/08/2017
29.63
 0 29.63 29.63 29.63 0 0 0
03/08/2017
29.63
 0 29.63 29.63 29.63 0 0 0
02/08/2017
29.63
 0 29.63 29.63 29.63 0 0 0
01/08/2017
29.63
 0 29.63 29.63 29.63 0 0 0
31/07/2017
29.63
 0 29.63 29.63 29.63 0 0 0
28/07/2017
29.63
 0 29.63 29.63 29.63 0 0 0
27/07/2017
29.63
 0 29.63 29.63 29.63 0 0 0
26/07/2017: Cổ tức tiền mặt tỉ lệ: 20%
26/07/2017
29.63
 51,000 28.45 29.63 29.63 0 0 0
25/07/2017
28.45
 0 28.45 28.45 28.45 0 0 0
24/07/2017
28.45
 0 28.45 28.45 28.45 0 0 0
21/07/2017
28.45
 701,200 29.59 29.59 28.45 0 0 0
20/07/2017
29.59
 700 32.71 32.71 29.59 0 0 0
19/07/2017
32.71
 100 28.45 32.71 32.71 0 0 0
18/07/2017
28.45
 500 28.45 28.45 28.45 0 0 0
17/07/2017
28.45
 500 27.25 28.45 28.45 0 0 0
14/07/2017
27.25
 0 28.45 27.25 27.25 0 0 0
13/07/2017
28.45
 1,700 28.45 28.45 25.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |