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

46.20
0.20
(0.43%)
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
(2026-02-23) 		-3.20 -6.53% 536,800 0 0
44
49.90
45.90
2 tháng
(2026-01-16) 		-3.50 -7.10% 1,300,800 0 0
44
50.80
45.90
3 tháng
(2025-12-17) 		-3.29 -6.70% 3,867,100 -500 -0.0
44
51.92
45.90
6 tháng
(2025-09-18) 		1.05 2.35% 7,092,800 -500 -0.0
42.95
51.92
45.90
12 tháng
(2025-03-24) 		5.89 14.77% 16,903,100 -600 -0.0
33.33
51.92
45.90
24 tháng
(2024-03-27) 		16.52 56.44% 42,563,195 -1,800 -0.1
26.31
51.92
45.90
36 tháng
(2023-04-03) 		22.10 93.28% 83,519,533 -2,800 -0.1
22.49
51.92
45.90
60 tháng
(2021-04-12) 		15.32 50.28% 118,793,942 -45,400 -1.5
18.64
51.92
45.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2017
25.24
 0 25.24 25.24 25.24 0 0 0
24/05/2017
25.24
 0 25.24 25.24 25.24 0 0 0
23/05/2017
25.24
 0 25.24 25.24 25.24 0 0 0
22/05/2017
25.24
 0 25.24 25.24 25.24 0 0 0
19/05/2017
25.24
 0 25.24 25.24 25.24 0 0 0
18/05/2017
25.24
 0 25.24 25.24 25.24 0 0 0
17/05/2017
25.24
 0 25.24 25.24 25.24 0 0 0
16/05/2017
25.24
 300 29.65 29.65 25.24 0 0 0
15/05/2017
29.65
 0 29.65 29.65 29.65 0 0 0
12/05/2017
29.65
 100 25.78 29.65 29.65 0 0 0
11/05/2017
25.78
 0 25.78 25.78 25.78 0 0 0
10/05/2017
25.78
 0 25.78 25.78 25.78 0 0 0
09/05/2017
25.78
 0 25.78 25.78 25.78 0 0 0
08/05/2017
25.78
 100 29.54 29.54 25.78 0 0 0
05/05/2017
29.54
 0 29.54 29.54 29.54 0 0 0
04/05/2017
29.54
 100 25.78 29.54 29.54 0 0 0
03/05/2017
25.78
 0 25.78 25.78 25.78 0 0 0
28/04/2017
25.78
 0 25.78 25.78 25.78 0 0 0
27/04/2017
25.78
 500 24.71 25.78 25.78 0 0 0
26/04/2017
24.71
 100 26.86 26.86 24.71 0 0 0
25/04/2017
26.86
 100 27.66 27.66 26.86 0 0 0
24/04/2017
27.66
 3,400 27.93 27.93 26.86 0 0 0
21/04/2017
27.93
 0 27.93 27.93 27.93 0 0 0
20/04/2017
27.93
 28 27.93 27.93 27.93 0 0 0
19/04/2017
27.93
 0 27.93 27.93 27.93 0 0 0
18/04/2017
27.93
 0 27.93 27.93 27.93 0 0 0
17/04/2017
27.93
 0 27.93 27.93 27.93 0 0 0
14/04/2017
27.93
 0 27.93 27.93 27.93 0 0 0
13/04/2017
27.93
 900 27.39 27.93 27.93 0 0 0
12/04/2017
27.39
 0 27.39 27.39 27.39 0 0 0
11/04/2017
27.39
 100 24.17 27.39 27.39 0 0 0
10/04/2017
24.17
 28 24.17 24.17 24.17 0 0 0
07/04/2017
24.17
 500 24.17 24.17 24.17 0 0 0
05/04/2017
24.17
 500 24.17 24.17 24.17 0 0 0
04/04/2017
24.17
 0 24.17 24.17 24.17 0 0 0
03/04/2017
24.17
 1,000 24.17 24.17 24.17 0 0 0
31/03/2017
24.17
 0 24.17 24.17 24.17 0 0 0
30/03/2017
24.17
 100 27.39 27.39 24.17 0 0 0
29/03/2017
27.39
 0 27.39 27.39 27.39 0 0 0
28/03/2017
27.39
 0 27.39 27.39 27.39 0 0 0
27/03/2017
27.39
 0 27.39 27.39 27.39 0 0 0
24/03/2017
27.39
 0 27.39 27.39 27.39 0 0 0
23/03/2017
27.39
 0 27.39 27.39 27.39 0 0 0
22/03/2017
27.39
 1,000 27.39 27.39 27.39 0 0 0
21/03/2017
27.39
 2,000 27.39 27.39 27.39 0 0 0
20/03/2017
27.39
 0 27.39 27.39 27.39 0 0 0
17/03/2017
27.39
 0 27.39 27.39 27.39 0 0 0
16/03/2017
27.39
 0 27.39 27.39 27.39 0 0 0
15/03/2017
27.39
 100 31.15 31.15 27.39 0 0 0
14/03/2017
31.15
 0 31.15 31.15 31.15 0 0 0
13/03/2017
31.15
 0 31.15 31.15 31.15 0 0 0
10/03/2017
31.15
 100 23.69 31.15 31.15 0 0 0
09/03/2017
23.69
 1,200 27.39 27.93 23.69 0 0 0
08/03/2017
27.39
 0 27.39 27.39 27.39 0 0 0
07/03/2017
27.39
 1,100 27.39 27.39 27.39 0 0 0
06/03/2017
27.39
 1,400 27.12 27.93 27.39 0 0 0
03/03/2017
27.12
 0 27.12 27.12 27.12 0 0 0
02/03/2017
27.12
 0 25.24 27.12 27.12 0 0 0
01/03/2017
25.24
 1,700 26.86 27.93 25.24 0 0 0
28/02/2017
26.86
 100 27.93 27.93 26.86 0 0 0
27/02/2017
27.93
 1,000 27.39 27.93 26.86 0 0 0
24/02/2017
27.39
 200 26.75 27.39 26.86 0 0 0
23/02/2017
26.75
 0 26.75 26.75 26.75 0 0 0
22/02/2017
26.75
 0 27.93 26.75 26.75 0 0 0
21/02/2017
27.93
 900 26.86 27.93 23.10 0 0 0
20/02/2017
26.86
 0 26.86 26.86 26.86 0 0 0
17/02/2017
26.86
 100 29.54 29.54 26.86 0 0 0
16/02/2017
29.54
 100 26.80 29.54 29.54 0 0 0
15/02/2017
26.80
 0 26.80 26.80 26.80 0 0 0
14/02/2017
26.80
 100 26.53 26.80 26.80 0 0 0
13/02/2017
26.53
 0 26.53 26.53 26.53 0 0 0
10/02/2017
26.53
 0 26.53 26.53 26.53 0 0 0
09/02/2017
26.53
 0 26.43 26.53 26.53 0 0 0
08/02/2017
26.43
 200 26.86 26.86 26.43 0 0 0
07/02/2017
26.86
 100 23.90 26.86 26.86 0 0 0
06/02/2017
23.90
 100 21.48 23.90 23.90 0 0 0
03/02/2017
21.48
 0 21.48 21.48 21.48 0 0 0
02/02/2017
21.48
 0 21.48 21.48 21.48 0 0 0
25/01/2017
21.48
 0 21.48 21.48 21.48 0 0 0
24/01/2017
21.48
 0 21.48 21.48 21.48 0 0 0
23/01/2017
21.48
 0 21.48 21.48 21.48 0 0 0
20/01/2017
21.48
 0 21.48 21.48 21.48 0 0 0
19/01/2017
21.48
 700 24.71 24.71 21.48 0 0 0
18/01/2017
24.71
 100 21.48 24.71 24.71 0 0 0
17/01/2017
21.48
 100 25.24 25.24 21.48 0 0 0
16/01/2017
25.24
 100 27.93 27.93 25.24 0 0 0
13/01/2017
27.93
 100 25.24 27.93 27.93 0 0 0
12/01/2017
25.24
 100 31.15 31.15 25.24 0 0 0
11/01/2017
31.15
 700 27.18 31.21 25.51 0 0 0
10/01/2017
27.18
 100 23.63 27.18 27.18 0 0 0
09/01/2017
23.63
 0 23.63 23.63 23.63 0 0 0
06/01/2017
23.63
 0 23.63 23.63 23.63 0 0 0
05/01/2017
23.63
 100 21.59 23.63 23.63 0 0 0
04/01/2017
21.59
 100 18.80 21.59 21.59 0 0 0
03/01/2017
18.80
 0 18.80 18.80 18.80 0 0 0
30/12/2016
18.80
 0 18.80 18.80 18.80 0 0 0
29/12/2016
18.80
 0 18.80 18.80 18.80 0 0 0
28/12/2016
18.80
 0 18.80 18.80 18.80 0 0 0
27/12/2016
18.80
 0 18.80 18.80 18.80 0 0 0
26/12/2016
18.80
 0 18.80 18.80 18.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |