Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/07/2025	42.74	39,700	42.55	42.83	42.46	0	0	0
09/07/2025	42.65	77,000	42.83	42.92	42.37	0	0	0
08/07/2025	42.74	109,600	42.55	43.10	42.37	0	0	0
07/07/2025	42.55	73,500	42.55	42.92	42.28	0	0	0
04/07/2025	42.65	64,900	42.83	42.83	42.37	0	0	0
03/07/2025	42.28	154,900	42.10	43.01	42.01	0	0	0
02/07/2025	42.01	85,200	41.82	42.28	41.28	0	0	0
01/07/2025	41.55	65,500	42.19	42.65	41.55	0	0	0
30/06/2025	42.10	55,500	42.01	42.65	42.01	0	0	0
27/06/2025	41.73	42,600	42.55	42.55	41.73	0	0	0
26/06/2025	42.37	48,400	42.19	43.38	42.19	0	0	0
25/06/2025	42.19	40,200	42.19	42.46	42.01	0	0	0
24/06/2025	42.10	37,400	42.46	42.46	42.01	0	0	0
23/06/2025	42.46	110,100	42.01	42.55	41.18	0	0	0
20/06/2025	42.55	170,000	43.56	43.56	42.10	0	0	0
19/06/2025	43.56	14,300	43.19	43.83	43.19	0	0	0
18/06/2025	43.19	52,600	43.83	43.83	43.10	0	0	0
17/06/2025	43.65	45,700	43.83	44.11	43.28	0	0	0
16/06/2025	44.29	44,300	43.10	44.65	43.01	0	0	0
13/06/2025	43.38	151,100	44.75	44.75	42.55	0	0	0
12/06/2025	43.74	73,900	44.02	44.93	43.65	0	0	0
11/06/2025	44.56	144,400	43.83	45.20	43.56	0	0	0
10/06/2025	44.02	73,600	43.10	44.29	42.83	0	0	0
09/06/2025	43.47	169,500	42.10	44.29	42.10	0	0	0
06/06/2025	42.10	102,300	42.92	42.92	42.10	0	0	0
05/06/2025	42.92	73,800	43.01	43.38	42.55	0	0	0
04/06/2025	42.92	170,600	42.28	43.47	42.28	0	0	0
03/06/2025	42.46	97,800	42.92	43.01	42.01	0	0	0
02/06/2025	42.92	141,500	41.82	43.47	41.73	0	0	0
30/05/2025	41.82	187,300	41.09	42.28	40.54	0	0	0
29/05/2025	41.18	85,800	40.73	41.28	40.09	0	0	0
28/05/2025	40.73	70,400	41.18	41.28	40.36	0	0	0
27/05/2025	40.91	103,600	40.73	41.64	40.64	0	0	0
26/05/2025	40.36	108,700	40.45	41.09	39.27	0	0	0
23/05/2025	40.45	166,900	39.18	40.82	39.18	0	0	0
22/05/2025	39.27	30,300	39.36	39.54	38.99	0	0	0
21/05/2025	39.45	144,600	39.18	39.63	38.81	0	0	0
20/05/2025	38.81	53,300	38.72	39.27	38.72	0	0	0
19/05/2025	38.72	35,600	38.90	39.18	38.72	0	0	0
16/05/2025	38.81	24,700	39.18	39.18	38.72	0	0	0
15/05/2025	38.90	33,900	39.36	39.81	38.90	0	0	0
14/05/2025	39.36	99,600	38.99	39.63	38.99	0	0	0
13/05/2025	38.99	37,000	38.90	39.27	38.72	0	0	0
12/05/2025	38.90	14,000	39.18	39.91	38.72	0	0	0
09/05/2025	38.81	48,300	38.81	38.81	38.72	0	0	0
08/05/2025	38.90	16,600	39.27	39.27	38.72	0	0	0
07/05/2025	38.81	37,300	39.18	39.81	38.81	0	0	0
06/05/2025	38.90	42,500	38.72	39.08	38.72	0	0	0
05/05/2025	38.44	26,700	38.35	38.44	37.81	0	0	0
29/04/2025	38.72	33,300	38.81	38.81	38.35	0	0	0
28/04/2025	38.54	54,000	38.72	38.90	38.54	0	0	0
25/04/2025	38.63	26,900	38.72	38.81	38.63	0	0	0
24/04/2025	38.81	57,600	38.81	38.90	38.44	0	0	0
23/04/2025	38.81	75,000	37.81	39.08	37.26	0	0	0
22/04/2025	37.44	77,200	37.62	37.81	36.16	0	0	0
21/04/2025	37.81	20,900	38.26	38.26	37.81	0	0	0
18/04/2025	37.99	53,500	37.44	38.63	37.44	0	0	0
17/04/2025	37.26	27,700	36.98	37.71	36.98	0	0	0
16/04/2025	37.71	18,300	37.90	38.17	36.98	0	0	0
15/04/2025	37.44	41,600	38.08	38.08	36.71	0	0	0
14/04/2025	37.81	55,400	37.62	37.99	37.17	0	0	0
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

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 (2026-04-01)	0	0%	405,300	-200	0	45 47.40 46.10
2 tháng (2026-03-02)	-3.80	-7.62%	1,149,600	-200	0	44 49.90 46.10
3 tháng (2026-02-02)	-2.80	-5.73%	1,399,900	-200	0	44 49.90 46.10
6 tháng (2025-11-03)	1.07	2.38%	6,029,000	-700	-0.0	43.43 51.92 46.10
12 tháng (2025-05-06)	7.20	18.51%	15,580,300	-700	-0.0	38.72 51.92 46.10
24 tháng (2024-05-13)	15.97	53.03%	41,713,004	-2,000	-0.1	28.75 51.92 46.10
36 tháng (2023-05-17)	23.29	102.08%	77,770,720	-3,000	-0.1	22.81 51.92 46.10
60 tháng (2021-05-27)	16.11	53.73%	119,249,423	-94,300	-3.0	18.64 51.92 46.10

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

THỐNG KÊ GIAO DỊCH