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

47.50
-0.20
(-0.42%)
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
(2026-08-18) 		-0.80 -1.65% 532,600 0 0
47.50
48.70
47.50
2 tháng
(2026-07-20) 		-0.30 -0.62% 1,139,100 0 0
47.10
48.70
47.50
3 tháng
(2026-06-19) 		0.95 2.04% 1,727,100 0 0
46.26
48.70
47.50
6 tháng
(2026-03-23) 		5.09 11.95% 3,254,600 0 0
42.61
48.70
47.50
12 tháng
(2025-09-22) 		5.39 12.73% 10,474,200 0 0
41.31
49.58
47.50
24 tháng
(2024-09-27) 		14.10 41.96% 33,461,213 0 0
28.07
49.58
47.50
36 tháng
(2023-10-03) 		19.89 71.49% 57,112,864 0 0
20.78
49.58
47.50
60 tháng
(2021-10-13) 		15 45.87% 120,140,545 9,300 1.1
17.92
49.58
47.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2024
33.10
 63,811 33.69 33.77 32.68 0 0 0
16/10/2024
34.19
 18,729 33.77 34.19 33.52 0 0 0
15/10/2024
33.85
 101,101 34.27 34.44 33.69 0 0 0
14/10/2024
34.27
 37,700 34.36 34.52 34.27 0 0 0
11/10/2024
34.36
 58,612 34.52 34.52 34.27 0 0 0
10/10/2024
34.52
 158,219 34.78 34.78 34.27 0 0 0
09/10/2024
34.44
 158,102 33.27 34.61 33.27 0 0 0
08/10/2024
33.35
 32,101 33.52 33.52 33.02 0 0 0
07/10/2024
33.18
 54,800 32.51 33.18 32.35 0 0 0
04/10/2024
32.51
 130,901 32.35 32.60 32.01 0 0 0
03/10/2024
32.51
 121,301 33.02 33.10 32.43 0 0 0
02/10/2024
32.76
 83,401 33.18 33.27 32.68 0 0 0
01/10/2024
33.10
 65,553 33.27 33.27 33.10 0 0 0
30/09/2024
33.18
 23,409 33.60 33.60 33.02 0 0 0
27/09/2024
33.60
 56,700 33.35 34.10 32.93 0 0 0
26/09/2024
33.10
 75,336 32.85 33.10 32.68 0 0 0
25/09/2024
33.02
 222,990 33.27 33.35 32.68 0 0 0
24/09/2024
33.27
 38,880 33.52 33.52 33.18 0 0 0
23/09/2024
33.43
 173,811 33.52 33.85 33.35 0 0 0
20/09/2024
33.77
 115,757 33.85 34.10 33.69 0 0 0
19/09/2024
34.10
 163,519 33.85 34.36 33.43 0 0 0
18/09/2024
33.94
 227,215 33.69 34.78 33.27 0 0 0
17/09/2024
33.77
 104,949 33.69 33.94 33.43 0 0 0
16/09/2024
33.52
 112,110 33.94 33.94 33.43 0 0 0
13/09/2024
33.94
 437,291 32.26 34.19 32.26 0 0 0
12/09/2024
32.35
 128,261 31.00 32.51 31.00 0 0 0
11/09/2024
32.09
 227,452 32.51 32.76 31.67 0 0 0
10/09/2024
32.35
 318,530 33.10 33.27 32.26 0 0 0
09/09/2024
33.10
 272,709 32.93 33.35 32.85 0 0 0
06/09/2024
32.85
 711,500 32.01 32.85 31.84 0 0 0
05/09/2024
31.93
 619,782 30.67 32.60 30.67 0 0 0
04/09/2024
30.59
 160,925 30.00 30.59 30.00 0 0 0
03/09/2024
29.50
 72,366 29.58 29.58 29.33 0 0 0
02/09/2024
30.42
 47,715 30.17 30.50 30.08 0 0 0
30/08/2024
30.42
 239,800 30.17 30.75 30.08 0 0 0
29/08/2024
30.08
 159,803 30.00 30.33 29.75 0 0 0
28/08/2024
29.92
 151,402 29.83 30.08 29.75 0 0 0
27/08/2024
29.92
 220,845 30.50 30.75 29.66 0 0 0
26/08/2024
30.08
 177,101 30.33 31.09 29.66 0 0 0
23/08/2024
30.17
 176,101 31.51 31.67 29.92 0 0 0
22/08/2024
31.00
 280,149 30.33 32.01 30.33 0 0 0
21/08/2024
30.33
 271,028 29.41 31.17 29.41 0 0 0
20/08/2024
29.33
 38,400 29.16 29.41 29.08 0 0 0
19/08/2024
29.16
 25,201 29.33 29.33 28.91 0 0 0
16/08/2024
29.33
 52,900 29.08 29.33 28.66 0 0 0
15/08/2024
28.74
 59,300 28.49 28.91 27.23 0 0 0
14/08/2024
28.83
 19,112 29.24 29.24 28.66 0 0 0
13/08/2024
28.99
 18,900 29.33 29.33 28.83 0 0 0
12/08/2024
28.91
 20,800 28.83 28.91 28.74 0 0 0
09/08/2024
28.83
 24,930 28.66 29.08 28.66 0 0 0
08/08/2024
28.83
 42,010 28.07 28.91 28.07 0 0 0
07/08/2024
28.16
 27,323 28.07 28.32 27.99 0 0 0
06/08/2024
28.24
 63,407 28.16 28.32 27.65 0 0 0
05/08/2024
27.65
 116,880 28.83 28.99 27.57 0 0 0
02/08/2024
28.91
 47,518 28.91 28.91 28.41 0 0 0
01/08/2024
28.83
 102,700 29.50 29.50 28.57 0 0 0
31/07/2024
29.41
 54,400 29.41 29.92 29.41 0 0 0
30/07/2024
29.41
 43,900 29.75 29.83 29.41 0 0 0
29/07/2024
29.75
 87,101 29.83 30.25 29.58 0 0 0
26/07/2024
29.50
 30,500 29.24 29.50 29.24 0 0 0
25/07/2024
29.24
 29,611 29.16 29.41 28.91 0 0 0
24/07/2024
29.41
 49,648 29.16 29.41 28.99 0 0 0
23/07/2024
29.16
 116,462 29.33 29.83 28.83 0 0 0
22/07/2024
28.99
 78,500 29.50 29.66 28.91 0 0 0
19/07/2024
29.50
 114,765 28.57 29.66 28.32 0 0 0
18/07/2024
28.83
 127,330 28.91 28.99 28.24 0 0 0
17/07/2024
28.66
 118,166 29.50 29.50 28.57 0 0 0
16/07/2024
29.41
 138,000 29.41 29.75 29.24 0 0 0
15/07/2024
29.41
 67,200 29.41 29.83 29.33 0 0 0
12/07/2024
29.50
 37,907 30.00 30.00 29.24 0 0 0
11/07/2024
29.66
 29,901 29.83 30.17 29.66 0 0 0
10/07/2024
29.92
 111,909 29.33 30.08 29.24 0 0 0
09/07/2024
29.24
 98,011 29.16 29.33 28.99 0 0 0
08/07/2024
29.08
 37,920 29.33 29.41 29.08 0 0 0
05/07/2024
29.33
 93,300 29.75 29.75 29.08 0 0 0
04/07/2024
29.50
 65,701 29.50 29.83 29.33 0 0 0
03/07/2024
29.58
 70,600 29.75 29.75 29.41 0 0 0
02/07/2024
29.33
 43,400 28.91 29.58 28.91 0 0 0
01/07/2024
29.16
 18,600 29.66 29.66 28.91 0 0 0
28/06/2024
28.99
 81,800 29.08 29.24 28.74 0 0 0
27/06/2024
29.24
 133,900 29.50 29.50 28.91 0 0 0
26/06/2024
29.50
 215,702 30.00 30.25 28.99 0 0 0
25/06/2024
30.08
 131,532 30.59 31.09 29.50 0 0 0
24/06/2024
30.59
 351,501 32.68 32.68 30.42 0 0 0
21/06/2024
32.51
 297,858 32.68 33.02 32.01 0 0 0
20/06/2024
32.09
 363,051 30.92 35.28 30.33 0 0 0
19/06/2024
30.67
 86,400 30.84 31.17 30.33 0 0 0
18/06/2024
30.50
 102,799 29.58 31.00 29.58 0 0 0
17/06/2024
29.66
 30,601 29.75 29.92 29.50 0 0 0
14/06/2024
29.66
 72,218 30.00 30.59 29.66 0 0 0
13/06/2024
29.92
 85,230 30.50 30.50 29.83 0 0 0
12/06/2024
30.33
 120,809 31.00 31.00 30.25 0 0 0
11/06/2024
33.10
 105,400 33.52 33.52 32.93 0 0 0
10/06/2024
31.00
 146,915 31.09 31.84 30.75 0 0 0
07/06/2024
30.84
 38,154 31.42 31.42 30.67 0 0 0
06/06/2024
31.09
 145,167 30.59 31.42 30.59 0 0 0
05/06/2024
30.33
 92,003 30.59 30.92 30.25 0 0 0
04/06/2024
30.50
 196,610 30.08 30.59 30.08 0 0 0
03/06/2024
29.75
 255,061 27.90 30.17 27.90 0 0 0
31/05/2024
27.74
 24,300 27.82 27.82 27.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |