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)
03/05/2024
30.11
 24,329 30.11 30.20 29.84 0 0 0
02/05/2024
30.20
 30,412 29.84 30.38 29.84 0 0 0
26/04/2024
29.84
 20,200 29.84 30.20 29.84 0 0 0
25/04/2024
30.11
 60,270 30.83 30.83 29.84 0 0 0
24/04/2024
29.21
 116,500 30.02 31.46 30.02 0 0 0
23/04/2024
29.21
 14,601 29.75 29.75 29.03 0 0 0
22/04/2024
29.66
 55,905 29.03 30.11 29.03 0 0 0
19/04/2024
28.68
 54,106 27.87 29.21 27.87 0 0 0
17/04/2024
27.87
 179,701 29.03 29.03 26.97 0 0 0
16/04/2024
29.12
 63,700 28.77 29.21 28.50 0 0 0
15/04/2024
28.94
 76,242 30.02 30.11 28.77 0 0 0
12/04/2024
30.11
 38,200 30.11 30.29 29.93 0 0 0
11/04/2024
30.11
 17,347 30.11 30.20 30.02 0 0 0
10/04/2024
30.20
 16,300 30.20 30.38 30.11 0 0 0
09/04/2024
30.38
 12,834 30.20 30.38 30.11 0 0 0
08/04/2024
30.20
 27,803 30.11 30.29 30.11 0 0 0
05/04/2024
30.20
 73,503 30.38 30.47 30.20 0 0 0
04/04/2024
30.29
 87,800 30.56 30.56 30.29 0 0 0
03/04/2024
30.65
 27,410 30.92 30.92 30.56 0 0 0
02/04/2024
30.92
 72,307 30.65 30.92 30.56 0 0 0
01/04/2024
30.83
 55,807 30.83 30.92 30.74 0 0 0
29/03/2024
30.83
 31,780 31.28 31.28 30.83 0 0 0
28/03/2024
31.10
 32,101 31.10 31.10 30.83 0 0 0
27/03/2024
31.01
 36,900 31.01 31.37 30.92 0 0 0
26/03/2024
31.01
 25,401 31.37 31.37 30.92 0 0 0
25/03/2024
31.10
 61,700 31.10 31.37 30.92 0 0 0
22/03/2024
31.10
 23,838 31.10 31.46 31.01 0 0 0
21/03/2024
31.10
 22,820 31.28 31.37 30.92 0 0 0
20/03/2024
30.92
 46,407 30.56 30.92 30.29 0 0 0
19/03/2024
30.47
 39,000 30.83 30.83 30.47 0 0 0
18/03/2024
30.83
 98,500 31.46 31.46 30.47 0 0 0
15/03/2024
31.28
 62,401 31.46 31.73 30.92 0 0 0
14/03/2024
31.19
 37,758 31.82 31.82 31.19 0 0 0
13/03/2024
31.55
 63,559 30.74 31.64 30.74 0 0 0
12/03/2024
31.10
 57,338 31.01 31.37 30.83 0 0 0
11/03/2024
31.01
 60,305 31.46 31.55 31.01 0 0 0
08/03/2024
31.64
 72,366 31.73 31.73 31.46 0 0 0
07/03/2024
31.73
 70,600 31.91 31.91 31.55 0 0 0
06/03/2024
32.00
 72,519 32.18 32.18 31.82 0 0 0
05/03/2024
32.09
 42,070 32.00 32.18 31.82 0 0 0
04/03/2024
32.18
 132,959 32.18 32.27 31.91 0 0 0
01/03/2024
31.82
 81,718 31.73 32.36 31.55 0 0 0
29/02/2024
31.91
 64,322 32.09 32.09 31.73 0 0 0
28/02/2024
32.09
 51,518 32.09 32.18 31.91 0 0 0
27/02/2024
32.09
 37,400 31.82 32.27 31.82 0 0 0
26/02/2024
31.82
 75,400 31.73 32.00 27.51 0 0 0
23/02/2024
31.82
 133,307 32.72 32.81 31.82 0 0 0
22/02/2024
32.63
 73,600 32.63 32.99 32.36 0 0 0
21/02/2024
32.63
 75,882 32.72 32.90 32.54 0 0 0
20/02/2024
32.72
 43,707 33.17 33.17 32.54 0 0 0
19/02/2024
32.90
 99,212 32.99 33.62 32.54 0 0 0
16/02/2024
32.99
 58,819 33.26 33.26 32.90 0 0 0
15/02/2024
33.17
 159,054 32.63 33.44 32.36 0 0 0
07/02/2024
32.63
 47,715 32.36 32.72 32.27 0 0 0
06/02/2024
32.63
 50,625 32.54 32.63 32.27 0 0 0
05/02/2024
32.63
 62,000 32.54 32.63 32.18 0 0 0
02/02/2024
32.54
 163,966 32.54 32.63 32.45 0 0 0
01/02/2024
32.54
 114,901 32.54 32.81 32.45 0 0 0
31/01/2024
32.72
 48,203 32.81 33.17 32.54 0 0 0
30/01/2024
32.99
 87,766 32.45 33.17 32.18 0 0 0
29/01/2024
32.72
 29,101 32.45 33.08 32.27 0 0 0
26/01/2024
32.45
 27,751 32.81 32.81 32.18 0 0 0
25/01/2024
32.54
 45,905 32.36 32.54 32.36 0 0 0
24/01/2024
32.54
 52,202 32.63 32.63 32.36 0 0 0
23/01/2024
32.63
 17,672 32.63 32.72 32.54 0 0 0
22/01/2024
32.99
 29,438 33.08 33.08 32.36 0 0 0
19/01/2024
33.17
 77,684 32.90 33.35 32.81 0 0 0
18/01/2024
32.99
 45,326 32.81 32.99 32.63 0 0 0
17/01/2024
32.81
 54,000 33.17 33.17 32.63 0 0 0
16/01/2024
32.81
 36,413 32.36 32.90 32.27 0 0 0
15/01/2024
32.54
 61,101 32.54 32.54 32.36 0 0 0
12/01/2024
32.36
 55,300 32.99 32.99 32.09 0 0 0
11/01/2024
32.90
 53,701 32.90 33.44 32.81 0 0 0
10/01/2024: Cổ tức tiền mặt tỉ lệ: 10%
10/01/2024
32.90
 128,501 32.45 32.90 32.45 0 0 0
09/01/2024: Cổ tức tiền mặt tỉ lệ: 10%
09/01/2024
31.73
 51,172 32.34 32.34 31.73 0 0 0
08/01/2024
31.99
 114,804 31.82 32.16 31.82 0 0 0
05/01/2024
31.82
 140,032 32.16 32.67 31.48 0 0 0
04/01/2024
31.91
 69,898 32.33 32.50 31.91 0 0 0
03/01/2024
32.42
 187,682 30.63 32.84 30.63 0 0 0
02/01/2024
30.63
 84,801 30.72 31.06 30.38 0 0 0
29/12/2023
30.72
 93,400 30.46 31.06 30.21 0 0 0
28/12/2023
30.46
 44,200 30.46 30.63 30.12 0 0 0
27/12/2023
30.46
 53,000 30.21 30.55 30.21 0 0 0
26/12/2023
30.21
 64,400 30.04 30.38 29.87 0 0 0
25/12/2023
30.04
 33,100 29.87 30.04 29.78 0 0 0
22/12/2023
29.87
 58,900 29.78 29.87 29.70 0 0 0
21/12/2023
29.78
 25,800 29.78 29.78 29.53 0 0 0
20/12/2023
29.78
 24,500 29.78 29.78 29.53 0 0 0
19/12/2023
29.78
 98,200 29.87 29.87 29.44 0 0 0
18/12/2023
29.87
 27,400 30.21 30.21 29.78 0 0 0
15/12/2023
30.21
 52,500 30.29 30.29 29.44 0 0 0
14/12/2023
30.29
 56,200 30.21 30.63 30.04 0 0 0
13/12/2023
30.21
 110,200 30.12 30.29 29.87 0 0 0
12/12/2023
30.12
 77,500 29.87 30.21 29.78 0 0 0
11/12/2023
29.87
 64,900 29.70 30.04 29.61 0 0 0
08/12/2023
29.70
 38,500 29.78 30.12 29.61 0 0 0
07/12/2023
29.78
 112,300 30.38 30.38 29.44 0 0 0
06/12/2023
30.38
 79,400 30.21 30.46 29.95 0 0 0
05/12/2023
30.21
 62,900 30.04 30.38 29.95 0 0 0
04/12/2023
30.04
 70,300 29.27 30.12 29.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |