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)
19/02/2025
43.34
 117,300 44.21 44.21 43.05 0 0 0
18/02/2025
43.92
 85,000 44.01 44.21 43.43 0 0 0
17/02/2025
44.01
 207,200 43.53 45.27 43.05 0 0 0
14/02/2025
43.14
 161,400 43.72 44.59 43.14 0 0 0
13/02/2025
43.63
 101,700 43.05 44.50 42.76 0 0 0
12/02/2025
43.05
 97,640 43.34 43.43 42.76 0 0 0
11/02/2025
43.43
 213,265 48.27 48.27 42.56 0 0 0
10/02/2025
43.72
 226,001 42.47 44.11 42.08 0 0 0
07/02/2025
42.27
 389,540 40.43 43.24 40.43 0 0 0
06/02/2025
40.53
 63,552 40.43 40.53 40.05 0 0 0
05/02/2025
40.43
 146,760 39.76 41.11 39.76 0 0 0
04/02/2025
39.85
 86,628 39.37 40.53 39.37 0 0 0
03/02/2025
39.27
 51,800 39.18 39.56 39.08 0 0 0
24/01/2025
39.18
 91,312 39.56 39.56 38.79 0 0 0
23/01/2025
39.37
 98,475 40.05 40.05 38.89 0 0 0
22/01/2025
40.05
 37,627 40.43 40.63 39.95 0 0 0
21/01/2025
40.24
 163,800 40.05 41.11 39.95 0 0 0
20/01/2025
39.95
 58,421 39.85 40.14 39.66 0 0 0
17/01/2025
39.56
 86,556 39.27 40.34 39.18 0 0 0
16/01/2025
39.37
 31,900 39.76 39.85 39.18 0 0 0
15/01/2025
39.66
 154,024 38.40 40.34 38.21 0 0 0
14/01/2025
38.40
 35,303 38.21 38.69 38.11 0 0 0
13/01/2025
38.31
 28,926 37.92 38.69 37.92 0 0 0
10/01/2025
37.82
 61,237 37.92 38.79 37.73 0 0 0
09/01/2025
37.92
 32,318 37.92 38.21 37.73 0 0 0
08/01/2025
38.02
 26,216 37.92 38.21 37.73 0 0 0
07/01/2025
37.73
 144,010 38.31 38.50 37.63 0 0 0
06/01/2025
38.40
 103,985 38.69 39.66 38.21 0 0 0
03/01/2025: Cổ tức tiền mặt tỉ lệ: 20%
03/01/2025
39.37
 117,013 41.59 41.59 39.18 0 0 0
02/01/2025
40.14
 121,979 39.77 40.24 39.77 0 0 0
31/12/2024
39.68
 76,540 39.68 40.24 39.59 0 0 0
30/12/2024
39.68
 164,500 39.41 40.24 39.04 0 0 0
27/12/2024
39.31
 142,147 40.14 40.24 39.22 0 0 0
26/12/2024
40.51
 65,400 40.61 41.07 40.24 0 0 0
25/12/2024
40.79
 294,324 39.31 41.44 38.94 0 0 0
24/12/2024
39.22
 43,700 39.96 39.96 39.13 0 0 0
23/12/2024
39.59
 66,622 39.13 39.96 39.04 0 0 0
20/12/2024
39.13
 77,205 38.30 39.22 38.30 0 0 0
19/12/2024
38.30
 143,000 39.13 39.13 37.93 0 0 0
18/12/2024
39.04
 43,230 38.94 39.50 38.76 0 0 0
17/12/2024
39.59
 79,033 38.94 40.61 38.94 0 0 0
16/12/2024
39.22
 44,300 38.94 39.22 38.76 0 0 0
13/12/2024
38.94
 45,732 39.22 39.50 38.85 0 0 0
12/12/2024
39.04
 102,369 39.87 40.14 38.94 0 0 0
11/12/2024
39.68
 91,205 40.42 40.51 39.50 0 0 0
10/12/2024
40.14
 591,105 37.65 40.24 37.65 0 0 0
09/12/2024
37.28
 40,700 37.65 37.65 37.10 0 0 0
06/12/2024
37.19
 43,300 36.73 37.28 36.45 0 0 0
05/12/2024
36.82
 27,220 36.91 36.91 36.36 0 0 0
04/12/2024
36.91
 10,700 36.36 37.19 36.36 0 0 0
03/12/2024
37.01
 26,721 37.38 37.38 36.91 0 0 0
02/12/2024
37.38
 61,700 36.18 38.30 36.08 0 0 0
29/11/2024
36.36
 21,200 36.36 36.45 36.27 0 0 0
28/11/2024
36.45
 10,906 36.45 36.45 36.18 0 0 0
27/11/2024
36.45
 6,605 37.01 37.01 36.27 0 0 0
26/11/2024
36.54
 14,800 36.54 36.82 36.45 0 0 0
25/11/2024
36.45
 15,640 35.71 36.54 35.71 0 0 0
22/11/2024
35.99
 31,321 35.62 36.36 35.62 0 0 0
21/11/2024
35.71
 28,014 35.62 35.71 35.44 0 0 0
20/11/2024
35.62
 14,100 35.62 35.81 35.25 0 0 0
19/11/2024
35.53
 68,701 36.45 36.45 35.53 0 0 0
18/11/2024
36.27
 80,110 36.54 36.54 35.99 0 0 0
15/11/2024
36.45
 54,305 36.91 36.91 36.45 0 0 0
14/11/2024
37.19
 41,700 37.47 37.74 37.01 0 0 0
13/11/2024
37.56
 49,913 36.45 38.11 36.45 0 0 0
12/11/2024
37.01
 37,100 37.10 37.19 36.91 0 0 0
11/11/2024
37.01
 41,400 36.82 37.10 36.45 0 0 0
08/11/2024
37.10
 29,900 37.01 37.10 36.64 0 0 0
07/11/2024
36.91
 28,300 36.54 37.28 36.54 0 0 0
06/11/2024
36.45
 105,400 36.91 36.91 36.27 0 0 0
05/11/2024
36.36
 725,800 36.27 36.45 36.18 0 0 0
04/11/2024
36.36
 36,235 36.36 36.36 36.18 0 0 0
01/11/2024
36.45
 118,738 36.27 36.54 36.08 0 0 0
31/10/2024
36.54
 68,516 36.73 36.73 36.27 0 0 0
30/10/2024
36.45
 151,632 37.74 37.84 36.45 0 0 0
29/10/2024
37.84
 71,617 38.58 38.76 37.47 0 300 -0.0
28/10/2024
38.21
 879,254 36.82 38.21 36.27 0 0 0
25/10/2024
36.73
 30,200 36.91 36.91 36.64 0 0 0
24/10/2024
36.54
 52,027 37.01 37.19 36.54 0 0 0
23/10/2024
37.38
 55,201 36.45 38.02 36.36 0 0 0
22/10/2024
36.45
 47,200 36.91 36.91 35.99 0 0 0
21/10/2024
36.18
 40,500 36.54 36.54 36.18 0 0 0
18/10/2024
36.91
 35,915 36.08 37.28 36.08 0 0 0
17/10/2024
36.45
 63,811 37.10 37.19 35.99 0 0 0
16/10/2024
37.65
 18,729 37.19 37.65 36.91 0 100 -0.0
15/10/2024
37.28
 101,101 37.74 37.93 37.10 0 0 0
14/10/2024
37.74
 37,700 37.84 38.02 37.74 0 0 0
11/10/2024
37.84
 58,612 38.02 38.02 37.74 0 200 -0.0
10/10/2024
38.02
 158,219 38.30 38.30 37.74 0 0 0
09/10/2024
37.93
 158,102 36.64 38.11 36.64 0 0 0
08/10/2024
36.73
 32,101 36.91 36.91 36.36 0 0 0
07/10/2024
36.54
 54,800 35.81 36.54 35.62 0 0 0
04/10/2024
35.81
 130,901 35.62 35.90 35.25 0 0 0
03/10/2024
35.81
 121,301 36.36 36.45 35.71 0 0 0
02/10/2024
36.08
 83,401 36.54 36.64 35.99 0 0 0
01/10/2024
36.45
 65,553 36.64 36.64 36.45 0 0 0
30/09/2024
36.54
 23,409 37.01 37.01 36.36 0 0 0
27/09/2024
37.01
 56,700 36.73 37.56 36.27 0 0 0
26/09/2024
36.45
 75,336 36.18 36.45 35.99 0 0 0
25/09/2024
36.36
 222,990 36.64 36.73 35.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |