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

46.10
0
(0%)
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
(2026-04-01) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
35.46
 49,913 34.41 35.98 34.41 0 0 0
12/11/2024
34.93
 37,100 35.02 35.11 34.85 0 0 0
11/11/2024
34.93
 41,400 34.76 35.02 34.41 0 0 0
08/11/2024
35.02
 29,900 34.93 35.02 34.59 0 0 0
07/11/2024
34.85
 28,300 34.50 35.20 34.50 0 0 0
06/11/2024
34.41
 105,400 34.85 34.85 34.24 0 0 0
05/11/2024
34.33
 725,800 34.24 34.41 34.15 0 0 0
04/11/2024
34.33
 36,235 34.33 34.33 34.15 0 0 0
01/11/2024
34.41
 118,738 34.24 34.50 34.06 0 0 0
31/10/2024
34.50
 68,516 34.67 34.67 34.24 0 0 0
30/10/2024
34.41
 151,632 35.63 35.72 34.41 0 0 0
29/10/2024
35.72
 71,617 36.42 36.59 35.37 0 300 -0.0
28/10/2024
36.07
 879,254 34.76 36.07 34.24 0 0 0
25/10/2024
34.67
 30,200 34.85 34.85 34.59 0 0 0
24/10/2024
34.50
 52,027 34.93 35.11 34.50 0 0 0
23/10/2024
35.28
 55,201 34.41 35.89 34.33 0 0 0
22/10/2024
34.41
 47,200 34.85 34.85 33.98 0 0 0
21/10/2024
34.15
 40,500 34.50 34.50 34.15 0 0 0
18/10/2024
34.85
 35,915 34.06 35.20 34.06 0 0 0
17/10/2024
34.41
 63,811 35.02 35.11 33.98 0 0 0
16/10/2024
35.54
 18,729 35.11 35.54 34.85 0 100 -0.0
15/10/2024
35.20
 101,101 35.63 35.81 35.02 0 0 0
14/10/2024
35.63
 37,700 35.72 35.89 35.63 0 0 0
11/10/2024
35.72
 58,612 35.89 35.89 35.63 0 200 -0.0
10/10/2024
35.89
 158,219 36.15 36.15 35.63 0 0 0
09/10/2024
35.81
 158,102 34.59 35.98 34.59 0 0 0
08/10/2024
34.67
 32,101 34.85 34.85 34.33 0 0 0
07/10/2024
34.50
 54,800 33.80 34.50 33.63 0 0 0
04/10/2024
33.80
 130,901 33.63 33.89 33.28 0 0 0
03/10/2024
33.80
 121,301 34.33 34.41 33.72 0 0 0
02/10/2024
34.06
 83,401 34.50 34.59 33.98 0 0 0
01/10/2024
34.41
 65,553 34.59 34.59 34.41 0 0 0
30/09/2024
34.50
 23,409 34.93 34.93 34.33 0 0 0
27/09/2024
34.93
 56,700 34.67 35.46 34.24 0 0 0
26/09/2024
34.41
 75,336 34.15 34.41 33.98 0 0 0
25/09/2024
34.33
 222,990 34.59 34.67 33.98 0 0 0
24/09/2024
34.59
 38,880 34.85 34.85 34.50 0 0 0
23/09/2024
34.76
 173,811 34.85 35.20 34.67 0 0 0
20/09/2024
35.11
 115,757 35.20 35.46 35.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |