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

48.90
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
(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)
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
13/03/2024
29.79
 63,559 29.02 29.87 29.02 0 0 0
12/03/2024
29.36
 57,338 29.28 29.62 29.11 0 0 0
11/03/2024
29.28
 60,305 29.70 29.79 29.28 0 0 0
08/03/2024
29.87
 72,366 29.96 29.96 29.70 0 0 0
07/03/2024
29.96
 70,600 30.13 30.13 29.79 0 0 0
06/03/2024
30.21
 72,519 30.38 30.38 30.04 0 0 0
05/03/2024
30.30
 42,070 30.21 30.38 30.04 0 0 0
04/03/2024
30.38
 132,959 30.38 30.46 30.13 0 0 0
01/03/2024
30.04
 81,718 29.96 30.55 29.79 0 0 0
29/02/2024
30.13
 64,322 30.30 30.30 29.96 0 0 0
28/02/2024
30.30
 51,518 30.30 30.38 30.13 0 0 0
27/02/2024
30.30
 37,400 30.04 30.46 30.04 0 0 0
26/02/2024
30.04
 75,400 29.96 30.21 25.97 0 0 0
23/02/2024
30.04
 133,307 30.89 30.97 30.04 0 0 0
22/02/2024
30.80
 73,600 30.80 31.14 30.55 0 0 0
21/02/2024
30.80
 75,882 30.89 31.06 30.72 0 0 0
20/02/2024
30.89
 43,707 31.31 31.31 30.72 0 0 0
19/02/2024
31.06
 99,212 31.14 31.74 30.72 0 0 0
16/02/2024
31.14
 58,819 31.40 31.40 31.06 0 0 0
15/02/2024
31.31
 159,054 30.80 31.57 30.55 0 0 0
07/02/2024
30.80
 47,715 30.55 30.89 30.46 0 0 0
06/02/2024
30.80
 50,625 30.72 30.80 30.46 0 0 0
05/02/2024
30.80
 62,000 30.72 30.80 30.38 0 0 0
02/02/2024
30.72
 163,966 30.72 30.80 30.63 0 0 0
01/02/2024
30.72
 114,901 30.72 30.97 30.63 0 0 0
31/01/2024
30.89
 48,203 30.97 31.31 30.72 0 0 0
30/01/2024
31.14
 87,766 30.63 31.31 30.38 0 0 0
29/01/2024
30.89
 29,101 30.63 31.23 30.46 0 0 0
26/01/2024
30.63
 27,751 30.97 30.97 30.38 0 0 0
25/01/2024
30.72
 45,905 30.55 30.72 30.55 0 0 0
24/01/2024
30.72
 52,202 30.80 30.80 30.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |