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

49.10
0.20
(0.41%)
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
(2025-12-29) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2024
35.46
 163,519 35.20 35.72 34.76 0 0 0
18/09/2024
35.28
 227,215 35.02 36.15 34.59 0 0 0
17/09/2024
35.11
 104,949 35.02 35.28 34.76 0 0 0
16/09/2024
34.85
 112,110 35.28 35.28 34.76 0 0 0
13/09/2024
35.28
 437,291 33.54 35.54 33.54 0 200 -0.0
12/09/2024
33.63
 128,261 32.23 33.80 32.23 0 0 0
11/09/2024
33.37
 227,452 33.80 34.06 32.93 0 0 0
10/09/2024
33.63
 318,530 34.41 34.59 33.54 0 0 0
09/09/2024
34.41
 272,709 34.24 34.67 34.15 0 0 0
06/09/2024
34.15
 711,500 33.28 34.15 33.11 0 200 -0.0
05/09/2024
33.19
 619,782 31.89 33.89 31.89 0 0 0
04/09/2024
31.80
 160,925 31.19 31.80 31.19 0 0 0
30/08/2024
31.62
 239,800 31.36 31.97 31.28 0 0 0
29/08/2024
31.28
 159,803 31.19 31.54 30.93 0 0 0
28/08/2024
31.10
 151,402 31.01 31.28 30.93 0 0 0
27/08/2024
31.10
 220,845 31.71 31.97 30.84 0 0 0
26/08/2024
31.28
 177,101 31.54 32.32 30.84 0 0 0
23/08/2024
31.36
 176,101 32.76 32.93 31.10 0 0 0
22/08/2024
32.23
 280,149 31.54 33.28 31.54 0 0 0
21/08/2024
31.54
 271,028 30.58 32.41 30.58 0 0 0
20/08/2024
30.49
 38,400 30.32 30.58 30.23 0 0 0
19/08/2024
30.32
 25,201 30.49 30.49 30.06 0 0 0
16/08/2024
30.49
 52,900 30.23 30.49 29.79 0 0 0
15/08/2024
29.88
 59,300 29.62 30.06 28.31 0 0 0
14/08/2024
29.97
 19,112 30.40 30.40 29.79 0 0 0
13/08/2024
30.14
 18,900 30.49 30.49 29.97 0 0 0
12/08/2024
30.06
 20,800 29.97 30.06 29.88 0 0 0
09/08/2024
29.97
 24,930 29.79 30.23 29.79 0 0 0
08/08/2024
29.97
 42,010 29.18 30.06 29.18 0 0 0
07/08/2024
29.27
 27,323 29.18 29.45 29.10 0 0 0
06/08/2024
29.36
 63,407 29.27 29.45 28.75 0 0 0
05/08/2024
28.75
 116,880 29.97 30.14 28.66 0 0 0
02/08/2024
30.06
 47,518 30.06 30.06 29.53 0 0 0
01/08/2024
29.97
 102,700 30.67 30.67 29.71 0 0 0
31/07/2024
30.58
 54,400 30.58 31.10 30.58 0 0 0
30/07/2024
30.58
 43,900 30.93 31.01 30.58 0 0 0
29/07/2024
30.93
 87,101 31.01 31.45 30.75 0 0 0
26/07/2024
30.67
 30,500 30.40 30.67 30.40 0 0 0
25/07/2024
30.40
 29,611 30.32 30.58 30.06 0 0 0
24/07/2024
30.58
 49,648 30.32 30.58 30.14 0 0 0
23/07/2024
30.32
 116,462 30.49 31.01 29.97 0 0 0
22/07/2024
30.14
 78,500 30.67 30.84 30.06 0 0 0
19/07/2024
30.67
 114,765 29.71 30.84 29.45 0 0 0
18/07/2024
29.97
 127,330 30.06 30.14 29.36 0 0 0
17/07/2024
29.79
 118,166 30.67 30.67 29.71 0 0 0
16/07/2024
30.58
 138,000 30.58 30.93 30.40 0 0 0
15/07/2024
30.58
 67,200 30.58 31.01 30.49 0 0 0
12/07/2024
30.67
 37,907 31.19 31.19 30.40 0 0 0
11/07/2024
30.84
 29,901 31.01 31.36 30.84 0 0 0
10/07/2024
31.10
 111,909 30.49 31.28 30.40 0 0 0
09/07/2024
30.40
 98,011 30.32 30.49 30.14 0 0 0
08/07/2024
30.23
 37,920 30.49 30.58 30.23 0 0 0
05/07/2024
30.49
 93,300 30.93 30.93 30.23 0 0 0
04/07/2024
30.67
 65,701 30.67 31.01 30.49 0 0 0
03/07/2024
30.84
 52,300 30.67 31.36 30.49 0 0 0
02/07/2024
30.49
 43,400 30.06 30.75 30.06 0 0 0
01/07/2024
30.32
 18,600 30.84 30.84 30.06 0 0 0
28/06/2024
30.14
 81,800 30.23 30.40 29.88 0 0 0
27/06/2024
30.40
 133,900 30.67 30.67 30.06 0 0 0
26/06/2024
30.67
 215,702 31.19 31.45 30.14 0 0 0
25/06/2024
31.28
 131,532 31.80 32.32 30.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |