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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |