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)
24/09/2024
36.64
 38,880 36.91 36.91 36.54 0 0 0
23/09/2024
36.82
 173,811 36.91 37.28 36.73 0 0 0
20/09/2024
37.19
 115,757 37.28 37.56 37.10 0 0 0
19/09/2024
37.56
 163,519 37.28 37.84 36.82 0 0 0
18/09/2024
37.38
 227,215 37.10 38.30 36.64 0 0 0
17/09/2024
37.19
 104,949 37.10 37.38 36.82 0 0 0
16/09/2024
36.91
 112,110 37.38 37.38 36.82 0 0 0
13/09/2024
37.38
 437,291 35.53 37.65 35.53 0 200 -0.0
12/09/2024
35.62
 128,261 34.15 35.81 34.15 0 0 0
11/09/2024
35.35
 227,452 35.81 36.08 34.88 0 0 0
10/09/2024
35.62
 318,530 36.45 36.64 35.53 0 0 0
09/09/2024
36.45
 272,709 36.27 36.73 36.18 0 0 0
06/09/2024
36.18
 711,500 35.25 36.18 35.07 0 200 -0.0
05/09/2024
35.16
 619,782 33.78 35.90 33.78 0 0 0
04/09/2024
33.68
 160,925 33.04 33.68 33.04 0 0 0
30/08/2024
33.50
 239,800 33.22 33.87 33.13 0 0 0
29/08/2024
33.13
 159,803 33.04 33.41 32.76 0 0 0
28/08/2024
32.95
 151,402 32.85 33.13 32.76 0 0 0
27/08/2024
32.95
 220,845 33.59 33.87 32.67 0 0 0
26/08/2024
33.13
 177,101 33.41 34.24 32.67 0 0 0
23/08/2024
33.22
 176,101 34.70 34.88 32.95 0 0 0
22/08/2024
34.15
 280,149 33.41 35.25 33.41 0 0 0
21/08/2024
33.41
 271,028 32.39 34.33 32.39 0 0 0
20/08/2024
32.30
 38,400 32.12 32.39 32.02 0 0 0
19/08/2024
32.12
 25,201 32.30 32.30 31.84 0 0 0
16/08/2024
32.30
 52,900 32.02 32.30 31.56 0 0 0
15/08/2024
31.65
 59,300 31.38 31.84 29.99 0 0 0
14/08/2024
31.75
 19,112 32.21 32.21 31.56 0 0 0
13/08/2024
31.93
 18,900 32.30 32.30 31.75 0 0 0
12/08/2024
31.84
 20,800 31.75 31.84 31.65 0 0 0
09/08/2024
31.75
 24,930 31.56 32.02 31.56 0 0 0
08/08/2024
31.75
 42,010 30.92 31.84 30.92 0 0 0
07/08/2024
31.01
 27,323 30.92 31.19 30.82 0 0 0
06/08/2024
31.10
 63,407 31.01 31.19 30.45 0 0 0
05/08/2024
30.45
 116,880 31.75 31.93 30.36 0 0 0
02/08/2024
31.84
 47,518 31.84 31.84 31.28 0 0 0
01/08/2024
31.75
 102,700 32.48 32.48 31.47 0 0 0
31/07/2024
32.39
 54,400 32.39 32.95 32.39 0 0 0
30/07/2024
32.39
 43,900 32.76 32.85 32.39 0 0 0
29/07/2024
32.76
 87,101 32.85 33.31 32.58 0 0 0
26/07/2024
32.48
 30,500 32.21 32.48 32.21 0 0 0
25/07/2024
32.21
 29,611 32.12 32.39 31.84 0 0 0
24/07/2024
32.39
 49,648 32.12 32.39 31.93 0 0 0
23/07/2024
32.12
 116,462 32.30 32.85 31.75 0 0 0
22/07/2024
31.93
 78,500 32.48 32.67 31.84 0 0 0
19/07/2024
32.48
 114,765 31.47 32.67 31.19 0 0 0
18/07/2024
31.75
 127,330 31.84 31.93 31.10 0 0 0
17/07/2024
31.56
 118,166 32.48 32.48 31.47 0 0 0
16/07/2024
32.39
 138,000 32.39 32.76 32.21 0 0 0
15/07/2024
32.39
 67,200 32.39 32.85 32.30 0 0 0
12/07/2024
32.48
 37,907 33.04 33.04 32.21 0 0 0
11/07/2024
32.67
 29,901 32.85 33.22 32.67 0 0 0
10/07/2024
32.95
 111,909 32.30 33.13 32.21 0 0 0
09/07/2024
32.21
 98,011 32.12 32.30 31.93 0 0 0
08/07/2024
32.02
 37,920 32.30 32.39 32.02 0 0 0
05/07/2024
32.30
 93,300 32.76 32.76 32.02 0 0 0
04/07/2024
32.48
 65,701 32.48 32.85 32.30 0 0 0
03/07/2024
32.67
 52,300 32.48 33.22 32.30 0 0 0
02/07/2024
32.30
 43,400 31.84 32.58 31.84 0 0 0
01/07/2024
32.12
 18,600 32.67 32.67 31.84 0 0 0
28/06/2024
31.93
 81,800 32.02 32.21 31.65 0 0 0
27/06/2024
32.21
 133,900 32.48 32.48 31.84 0 0 0
26/06/2024
32.48
 215,702 33.04 33.31 31.93 0 0 0
25/06/2024
33.13
 131,532 33.68 34.24 32.48 0 0 0
24/06/2024
33.68
 351,501 35.99 35.99 33.50 0 0 0
21/06/2024
35.81
 297,858 35.99 36.36 35.25 0 0 0
20/06/2024
35.35
 363,051 34.05 38.85 33.41 0 100 -0.0
19/06/2024
33.78
 86,400 33.96 34.33 33.41 0 0 0
18/06/2024
33.59
 102,799 32.58 34.15 32.58 0 0 0
17/06/2024
32.67
 30,601 32.76 32.95 32.48 0 0 0
14/06/2024
32.67
 72,218 33.04 33.68 32.67 0 0 0
13/06/2024
32.95
 85,230 33.59 33.59 32.85 0 0 0
12/06/2024
33.41
 120,809 34.15 34.15 33.31 0 0 0
11/06/2024
34.24
 145,192 34.61 34.61 33.68 0 0 0
10/06/2024
34.15
 146,915 34.24 35.07 33.87 0 0 0
07/06/2024
33.96
 38,154 34.61 34.61 33.78 0 0 0
06/06/2024
34.24
 145,167 33.68 34.61 33.68 0 0 0
05/06/2024
33.41
 92,003 33.68 34.05 33.31 0 0 0
04/06/2024
33.59
 196,610 33.13 33.68 33.13 0 0 0
03/06/2024
32.76
 255,061 30.73 33.22 30.73 0 0 0
31/05/2024
30.55
 24,300 30.64 30.64 30.27 0 0 0
30/05/2024
30.73
 61,000 30.92 30.92 30.45 0 0 0
29/05/2024
31.01
 27,511 31.19 31.38 30.73 0 0 0
28/05/2024
31.10
 26,702 31.01 31.19 30.64 0 0 0
27/05/2024: Cổ tức tiền mặt tỉ lệ: 9%
27/05/2024
31.19
 26,003 30.92 31.28 30.82 0 100 -0.0
24/05/2024
31.19
 109,600 31.28 31.28 30.65 0 0 0
23/05/2024
31.37
 28,700 31.10 31.64 31.10 0 0 0
22/05/2024
31.19
 50,700 31.28 31.46 31.10 0 0 0
21/05/2024
31.19
 18,320 31.64 31.64 31.01 0 0 0
20/05/2024
31.28
 50,915 31.28 31.46 31.10 0 0 0
17/05/2024
31.10
 49,635 31.28 31.28 30.56 0 0 0
16/05/2024
31.10
 40,422 31.46 31.64 31.10 0 0 0
15/05/2024
31.19
 56,200 31.46 31.64 31.01 0 0 0
14/05/2024
31.28
 43,903 32.18 32.18 31.10 0 0 0
13/05/2024
31.91
 119,800 31.91 32.36 31.46 0 0 0
10/05/2024
31.64
 170,122 30.74 31.91 30.74 0 0 0
09/05/2024
30.74
 69,401 30.56 30.92 30.56 0 0 0
08/05/2024
30.20
 34,608 29.84 30.56 29.75 0 0 0
07/05/2024
29.84
 19,202 29.84 29.93 29.75 0 0 0
06/05/2024
29.84
 31,400 30.02 30.02 29.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |