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)
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
23/01/2024
30.80
 17,672 30.80 30.89 30.72 0 0 0
22/01/2024
31.14
 29,438 31.23 31.23 30.55 0 0 0
19/01/2024
31.31
 77,684 31.06 31.48 30.97 0 0 0
18/01/2024
31.14
 45,326 30.97 31.14 30.80 0 0 0
17/01/2024
30.97
 54,000 31.31 31.31 30.80 0 0 0
16/01/2024
30.97
 36,413 30.55 31.06 30.46 0 0 0
15/01/2024
30.72
 61,101 30.72 30.72 30.55 0 0 0
12/01/2024
30.55
 55,300 31.14 31.14 30.30 0 0 0
11/01/2024
31.06
 53,701 31.06 31.57 30.97 0 0 0
10/01/2024: Cổ tức tiền mặt tỉ lệ: 10%
10/01/2024
31.06
 128,501 30.63 31.06 30.63 0 0 0
09/01/2024: Cổ tức tiền mặt tỉ lệ: 10%
09/01/2024
29.96
 51,172 30.53 30.53 29.96 0 0 0
08/01/2024
30.20
 114,804 30.04 30.36 30.04 0 0 0
05/01/2024
30.04
 140,032 30.36 30.85 29.72 0 0 0
04/01/2024
30.12
 69,898 30.52 30.68 30.12 0 0 0
03/01/2024
30.60
 187,682 28.92 31.01 28.92 0 0 0
02/01/2024
28.92
 84,801 29.00 29.32 28.68 0 0 0
29/12/2023
29.00
 93,400 28.76 29.32 28.52 0 0 0
28/12/2023
28.76
 44,200 28.76 28.92 28.44 0 0 0
27/12/2023
28.76
 53,000 28.52 28.84 28.52 0 0 0
26/12/2023
28.52
 64,400 28.36 28.68 28.19 0 0 0
25/12/2023
28.36
 33,100 28.19 28.36 28.11 0 0 0
22/12/2023
28.19
 58,900 28.11 28.19 28.03 0 0 0
21/12/2023
28.11
 25,800 28.11 28.11 27.87 0 0 0
20/12/2023
28.11
 24,500 28.11 28.11 27.87 0 0 0
19/12/2023
28.11
 98,200 28.19 28.19 27.79 0 0 0
18/12/2023
28.19
 27,400 28.52 28.52 28.11 0 0 0
15/12/2023
28.52
 52,500 28.60 28.60 27.79 0 0 0
14/12/2023
28.60
 56,200 28.52 28.92 28.36 0 0 0
13/12/2023
28.52
 110,200 28.44 28.60 28.19 0 0 0
12/12/2023
28.44
 77,500 28.19 28.52 28.11 0 0 0
11/12/2023
28.19
 64,900 28.03 28.36 27.95 0 0 0
08/12/2023
28.03
 38,500 28.11 28.44 27.95 0 0 0
07/12/2023
28.11
 112,300 28.68 28.68 27.79 0 0 0
06/12/2023
28.68
 79,400 28.52 28.76 28.28 0 0 0
05/12/2023
28.52
 62,900 28.36 28.68 28.28 0 0 0
04/12/2023
28.36
 70,300 27.63 28.44 27.55 0 0 0
01/12/2023
27.63
 22,000 27.47 27.95 27.31 0 0 0
30/11/2023
27.47
 33,300 27.55 27.71 27.47 0 0 0
29/11/2023
27.55
 12,100 27.55 27.63 27.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |