Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/04/2025	37.99	57,200	38.54	38.54	36.53	0	0	0
10/04/2025	38.63	182,300	34.70	38.63	34.70	0	0	0
09/04/2025	33.33	110,400	33.06	34.61	33.06	0	0	0
08/04/2025	33.79	120,600	35.16	35.16	33.79	0	0	0
04/04/2025	36.07	99,400	34.88	36.34	34.24	0	100	-0.0
03/04/2025	35.80	315,400	37.99	37.99	35.43	0	0	0
02/04/2025	38.54	87,500	38.54	38.63	38.08	0	0	0
01/04/2025	38.54	27,700	38.35	38.81	38.26	0	0	0
31/03/2025	38.35	102,300	38.35	38.54	38.17	0	0	0
28/03/2025	38.54	28,500	39.08	39.54	38.54	0	0	0
27/03/2025	38.63	92,000	38.81	39.08	38.35	0	0	0
26/03/2025	38.44	176,700	39.72	39.72	38.44	0	0	0
25/03/2025	39.63	25,900	39.81	40.09	39.63	0	0	0
24/03/2025	39.91	29,400	40.18	40.36	39.72	0	0	0
21/03/2025	40.18	22,800	39.91	40.36	39.91	0	0	0
20/03/2025	39.81	24,300	39.54	39.91	39.54	0	0	0
19/03/2025	39.63	33,700	39.45	39.63	39.36	0	0	0
18/03/2025	39.45	45,000	39.72	40.00	39.36	0	0	0
17/03/2025	39.54	103,700	40.00	40.27	39.27	0	0	0
14/03/2025	39.91	239,900	40.73	40.91	39.45	0	0	0
13/03/2025	40.54	291,700	42.19	42.65	40.36	0	0	0
12/03/2025	42.55	115,500	42.28	42.74	41.82	0	0	0
11/03/2025	42.28	109,800	41.64	42.37	41.18	0	0	0
10/03/2025	41.82	122,900	41.64	42.46	41.55	0	0	0
07/03/2025	41.37	98,900	41.64	41.82	41.18	0	0	0
06/03/2025	41.73	69,100	41.91	41.91	41.37	0	0	0
05/03/2025	41.73	125,500	42.37	42.65	41.73	0	0	0
04/03/2025	42.37	238,100	41.46	43.56	41.46	0	0	0
03/03/2025	41.46	85,900	40.64	41.55	40.54	0	0	0
28/02/2025	40.54	47,800	41.09	41.09	40.45	0	0	0
27/02/2025	41.09	109,300	41.09	41.09	40.36	0	0	0
26/02/2025	41.09	47,300	41.55	41.82	41.00	0	0	0
25/02/2025	41.55	218,100	40.64	42.10	40.64	0	0	0
24/02/2025	40.64	66,200	40.64	41.09	40.27	0	0	0
21/02/2025	40.82	131,700	40.91	41.18	40.09	0	0	0
20/02/2025	40.82	66,400	40.91	41.18	40.73	0	0	0
19/02/2025	40.91	117,300	41.73	41.73	40.64	0	0	0
18/02/2025	41.46	85,000	41.55	41.73	41.00	0	0	0
17/02/2025	41.55	207,200	41.09	42.74	40.64	0	0	0
14/02/2025	40.73	161,400	41.28	42.10	40.73	0	0	0
13/02/2025	41.18	101,700	40.64	42.01	40.36	0	0	0
12/02/2025	40.64	97,640	40.91	41.00	40.36	0	0	0
11/02/2025	41.00	213,265	45.57	45.57	40.18	0	0	0
10/02/2025	41.28	226,001	40.09	41.64	39.72	0	0	0
07/02/2025	39.91	389,540	38.17	40.82	38.17	0	0	0
06/02/2025	38.26	63,552	38.17	38.26	37.81	0	0	0
05/02/2025	38.17	146,760	37.53	38.81	37.53	0	0	0
04/02/2025	37.62	86,628	37.17	38.26	37.17	0	0	0
03/02/2025	37.07	51,800	36.98	37.35	36.89	0	0	0
24/01/2025	36.98	91,312	37.35	37.35	36.62	0	0	0
23/01/2025	37.17	98,475	37.81	37.81	36.71	0	0	0
22/01/2025	37.81	37,627	38.17	38.35	37.71	0	0	0
21/01/2025	37.99	163,800	37.81	38.81	37.71	0	0	0
20/01/2025	37.71	58,421	37.62	37.90	37.44	0	0	0
17/01/2025	37.35	86,556	37.07	38.08	36.98	0	0	0
16/01/2025	37.17	31,900	37.53	37.62	36.98	0	0	0
15/01/2025	37.44	154,024	36.25	38.08	36.07	0	0	0
14/01/2025	36.25	35,303	36.07	36.53	35.98	0	0	0
13/01/2025	36.16	28,926	35.80	36.53	35.80	0	0	0
10/01/2025	35.71	61,237	35.80	36.62	35.61	0	0	0
09/01/2025	35.80	32,318	35.80	36.07	35.61	0	0	0
08/01/2025	35.89	26,216	35.80	36.07	35.61	0	0	0
07/01/2025	35.61	144,010	36.16	36.34	35.52	0	0	0
06/01/2025	36.25	103,985	36.53	37.44	36.07	0	0	0
03/01/2025: Cổ tức tiền mặt tỉ lệ: 20%
03/01/2025	37.17	117,013	39.27	39.27	36.98	0	0	0
02/01/2025	37.90	121,979	37.55	37.98	37.55	0	0	0
31/12/2024	37.46	76,540	37.46	37.98	37.37	0	0	0
30/12/2024	37.46	164,500	37.20	37.98	36.85	0	0	0
27/12/2024	37.11	142,147	37.90	37.98	37.03	0	0	0
26/12/2024	38.25	65,400	38.33	38.77	37.98	0	0	0
25/12/2024	38.51	294,324	37.11	39.12	36.76	0	0	0
24/12/2024	37.03	43,700	37.72	37.72	36.94	0	0	0
23/12/2024	37.37	66,622	36.94	37.72	36.85	0	0	0
20/12/2024	36.94	77,205	36.15	37.03	36.15	0	0	0
19/12/2024	36.15	143,000	36.94	36.94	35.81	0	0	0
18/12/2024	36.85	43,230	36.76	37.29	36.59	0	0	0
17/12/2024	37.37	79,033	36.76	38.33	36.76	0	0	0
16/12/2024	37.03	44,300	36.76	37.03	36.59	0	0	0
13/12/2024	36.76	45,732	37.03	37.29	36.68	0	0	0
12/12/2024	36.85	102,369	37.64	37.90	36.76	0	0	0
11/12/2024	37.46	91,205	38.16	38.25	37.29	0	0	0
10/12/2024	37.90	591,105	35.54	37.98	35.54	0	0	0
09/12/2024	35.20	40,700	35.54	35.54	35.02	0	0	0
06/12/2024	35.11	43,300	34.67	35.20	34.41	0	0	0
05/12/2024	34.76	27,220	34.85	34.85	34.33	0	0	0
04/12/2024	34.85	10,700	34.33	35.11	34.33	0	0	0
03/12/2024	34.93	26,721	35.28	35.28	34.85	0	0	0
02/12/2024	35.28	61,700	34.15	36.15	34.06	0	0	0
29/11/2024	34.33	21,200	34.33	34.41	34.24	0	0	0
28/11/2024	34.41	10,906	34.41	34.41	34.15	0	0	0
27/11/2024	34.41	6,605	34.93	34.93	34.24	0	0	0
26/11/2024	34.50	14,800	34.50	34.76	34.41	0	0	0
25/11/2024	34.41	15,640	33.72	34.50	33.72	0	0	0
22/11/2024	33.98	31,321	33.63	34.33	33.63	0	0	0
21/11/2024	33.72	28,014	33.63	33.72	33.45	0	0	0
20/11/2024	33.63	14,100	33.63	33.80	33.28	0	0	0
19/11/2024	33.54	68,701	34.41	34.41	33.54	0	0	0
18/11/2024	34.24	80,110	34.50	34.50	33.98	0	0	0
15/11/2024	34.41	54,305	34.85	34.85	34.41	0	0	0
14/11/2024	35.11	41,700	35.37	35.63	34.93	0	0	0

Page:
<<
2
3
4
>>

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