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

46.20
0.20
(0.43%)
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
(2026-02-23) 		-3.10 -6.33% 544,200 0 0
44
49.90
46.20
2 tháng
(2026-01-19) 		-3.10 -6.33% 1,272,400 0 0
44
50.80
46.20
3 tháng
(2025-12-18) 		-3.10 -6.32% 3,795,300 -500 -0.0
44
51.92
46.20
6 tháng
(2025-09-19) 		1.53 3.45% 7,058,200 -500 -0.0
42.95
51.92
46.20
12 tháng
(2025-03-24) 		5.99 15.02% 16,910,500 -600 -0.0
33.33
51.92
46.20
24 tháng
(2024-03-28) 		16.54 56.33% 42,533,695 -1,800 -0.1
26.31
51.92
46.20
36 tháng
(2023-04-03) 		22.20 93.70% 83,526,933 -2,800 -0.1
22.49
51.92
46.20
60 tháng
(2021-04-13) 		15.49 50.95% 118,796,442 -48,400 -1.6
18.64
51.92
46.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
31.80
 351,501 33.98 33.98 31.62 0 0 0
21/06/2024
33.80
 297,858 33.98 34.33 33.28 0 0 0
20/06/2024
33.37
 363,051 32.15 36.68 31.54 0 100 -0.0
19/06/2024
31.89
 86,400 32.06 32.41 31.54 0 0 0
18/06/2024
31.71
 102,799 30.75 32.23 30.75 0 0 0
17/06/2024
30.84
 30,601 30.93 31.10 30.67 0 0 0
14/06/2024
30.84
 72,218 31.19 31.80 30.84 0 0 0
13/06/2024
31.10
 85,230 31.71 31.71 31.01 0 0 0
12/06/2024
31.54
 120,809 32.23 32.23 31.45 0 0 0
11/06/2024
32.32
 145,192 32.67 32.67 31.80 0 0 0
10/06/2024
32.23
 146,915 32.32 33.11 31.97 0 0 0
07/06/2024
32.06
 38,154 32.67 32.67 31.89 0 0 0
06/06/2024
32.32
 145,167 31.80 32.67 31.80 0 0 0
05/06/2024
31.54
 92,003 31.80 32.15 31.45 0 0 0
04/06/2024
31.71
 196,610 31.28 31.80 31.28 0 0 0
03/06/2024
30.93
 255,061 29.01 31.36 29.01 0 0 0
31/05/2024
28.84
 24,300 28.92 28.92 28.58 0 0 0
30/05/2024
29.01
 61,000 29.18 29.18 28.75 0 0 0
29/05/2024
29.27
 27,511 29.45 29.62 29.01 0 0 0
28/05/2024
29.36
 26,702 29.27 29.45 28.92 0 0 0
27/05/2024: Cổ tức tiền mặt tỉ lệ: 9%
27/05/2024
29.45
 26,003 29.18 29.53 29.10 0 100 -0.0
24/05/2024
29.45
 109,600 29.53 29.53 28.94 0 0 0
23/05/2024
29.62
 28,700 29.36 29.87 29.36 0 0 0
22/05/2024
29.45
 50,700 29.53 29.70 29.36 0 0 0
21/05/2024
29.45
 18,320 29.87 29.87 29.28 0 0 0
20/05/2024
29.53
 50,915 29.53 29.70 29.36 0 0 0
17/05/2024
29.36
 49,635 29.53 29.53 28.85 0 0 0
16/05/2024
29.36
 40,422 29.70 29.87 29.36 0 0 0
15/05/2024
29.45
 56,200 29.70 29.87 29.28 0 0 0
14/05/2024
29.53
 43,903 30.38 30.38 29.36 0 0 0
13/05/2024
30.13
 119,800 30.13 30.55 29.70 0 0 0
10/05/2024
29.87
 170,122 29.02 30.13 29.02 0 0 0
09/05/2024
29.02
 69,401 28.85 29.19 28.85 0 0 0
08/05/2024
28.51
 34,608 28.17 28.85 28.09 0 0 0
07/05/2024
28.17
 19,202 28.17 28.26 28.09 0 0 0
06/05/2024
28.17
 31,400 28.34 28.34 27.92 0 0 0
03/05/2024
28.43
 24,329 28.43 28.51 28.17 0 0 0
02/05/2024
28.51
 30,412 28.17 28.68 28.17 0 0 0
26/04/2024
28.17
 20,200 28.17 28.51 28.17 0 0 0
25/04/2024
28.43
 60,270 29.11 29.11 28.17 0 0 0
24/04/2024
27.58
 116,500 28.34 29.70 28.34 0 0 0
23/04/2024
27.58
 14,601 28.09 28.09 27.41 0 0 0
22/04/2024
28.00
 55,905 27.41 28.43 27.41 0 0 0
19/04/2024
27.07
 54,106 26.31 27.58 26.31 0 0 0
17/04/2024
26.31
 179,701 27.41 27.41 25.46 0 0 0
16/04/2024
27.49
 63,700 27.16 27.58 26.90 0 0 0
15/04/2024
27.32
 76,242 28.34 28.43 27.16 0 0 0
12/04/2024
28.43
 38,200 28.43 28.60 28.26 0 0 0
11/04/2024
28.43
 17,347 28.43 28.51 28.34 0 0 0
10/04/2024
28.51
 16,300 28.51 28.68 28.43 0 0 0
09/04/2024
28.68
 12,834 28.51 28.68 28.43 0 0 0
08/04/2024
28.51
 27,803 28.43 28.60 28.43 0 0 0
05/04/2024
28.51
 73,503 28.68 28.77 28.51 0 0 0
04/04/2024
28.60
 87,800 28.85 28.85 28.60 0 0 0
03/04/2024
28.94
 27,410 29.19 29.19 28.85 0 0 0
02/04/2024
29.19
 72,307 28.94 29.19 28.85 0 0 0
01/04/2024
29.11
 55,807 29.11 29.19 29.02 0 0 0
29/03/2024
29.11
 31,780 29.53 29.53 29.11 0 0 0
28/03/2024
29.36
 32,101 29.36 29.36 29.11 0 0 0
27/03/2024
29.28
 36,900 29.28 29.62 29.19 0 0 0
26/03/2024
29.28
 25,401 29.62 29.62 29.19 0 0 0
25/03/2024
29.36
 61,700 29.36 29.62 29.19 0 0 0
22/03/2024
29.36
 23,838 29.36 29.70 29.28 0 0 0
21/03/2024
29.36
 22,820 29.53 29.62 29.19 0 0 0
20/03/2024
29.19
 46,407 28.85 29.19 28.60 0 0 0
19/03/2024
28.77
 39,000 29.11 29.11 28.77 0 0 0
18/03/2024
29.11
 98,500 29.70 29.70 28.77 0 0 0
15/03/2024
29.53
 62,401 29.70 29.96 29.19 0 0 0
14/03/2024
29.45
 37,758 30.04 30.04 29.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |