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

48.40
0.10
(0.21%)
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
(2025-11-04) 		1.20 2.55% 753,300 0 0
46
49
48.40
2 tháng
(2025-10-06) 		2.10 4.55% 1,934,400 0 0
45.50
49
48.40
3 tháng
(2025-09-05) 		2.70 5.92% 3,191,100 0 0
45
49
48.40
6 tháng
(2025-06-09) 		2.26 4.90% 8,417,400 0 0
44.01
49
48.40
12 tháng
(2024-12-09) 		11.02 29.55% 20,232,800 -100 -0.0
35.31
49
48.40
24 tháng
(2023-12-15) 		18.09 59.90% 42,483,835 -1,300 -0.1
27.87
49
48.40
36 tháng
(2022-12-20) 		24.90 106.41% 90,193,036 -2,300 -0.1
19.74
49
48.40
60 tháng
(2020-12-30) 		22.38 86.37% 116,310,138 22,500 1.5
19.74
49.04
48.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
29.27
 22,000 29.10 29.61 28.93 0 0 0
30/11/2023
29.10
 33,300 29.19 29.36 29.10 0 0 0
29/11/2023
29.19
 12,100 29.19 29.27 29.10 0 0 0
28/11/2023
29.19
 26,400 29.19 29.19 28.76 0 0 0
27/11/2023
29.19
 34,300 29.61 29.61 29.02 0 0 0
24/11/2023
29.61
 104,600 29.61 29.61 28.76 0 0 0
23/11/2023
29.61
 99,200 29.70 29.87 29.61 0 0 0
22/11/2023
29.70
 25,500 29.87 30.21 29.70 0 0 0
21/11/2023
29.87
 37,100 29.36 29.87 29.36 0 0 0
20/11/2023
29.36
 32,400 29.53 29.70 28.68 0 0 0
17/11/2023
29.53
 98,900 30.04 30.04 29.19 0 0 0
16/11/2023
30.04
 53,000 29.78 30.04 29.53 0 0 0
15/11/2023
29.78
 72,300 29.44 30.38 29.27 0 0 0
14/11/2023
29.44
 105,000 29.36 29.61 29.27 0 0 0
13/11/2023
29.36
 116,700 29.10 29.44 28.93 0 0 0
10/11/2023
29.10
 172,900 29.44 29.87 29.02 0 0 0
09/11/2023
29.44
 175,900 29.10 29.61 28.93 0 0 0
08/11/2023
29.10
 129,400 27.99 29.27 27.40 0 0 0
07/11/2023
27.99
 115,300 27.40 28.16 26.97 0 0 0
06/11/2023
27.40
 122,500 26.89 27.48 26.89 0 0 0
03/11/2023
26.89
 81,900 26.89 27.14 26.21 0 0 0
02/11/2023
26.89
 284,200 25.53 27.06 25.44 0 0 0
01/11/2023
25.53
 90,600 25.36 25.61 24.93 0 0 0
31/10/2023
25.36
 81,100 25.70 26.29 25.10 0 0 0
30/10/2023
25.70
 136,800 27.48 27.57 25.53 0 0 0
27/10/2023
27.48
 67,500 27.40 27.65 26.55 0 0 0
26/10/2023
27.40
 187,100 28.93 28.93 26.80 0 0 0
25/10/2023
28.93
 91,300 29.27 29.27 28.85 0 0 0
24/10/2023
29.27
 21,300 28.59 29.36 28.59 0 0 0
23/10/2023
28.59
 63,700 29.70 29.78 28.59 0 0 0
20/10/2023
29.70
 194,300 29.36 29.78 28.08 0 0 0
19/10/2023
29.36
 80,800 30.21 30.21 29.02 0 0 0
18/10/2023
30.21
 134,600 30.21 30.97 29.44 0 0 0
17/10/2023
30.21
 124,900 31.31 31.74 29.87 0 0 0
16/10/2023
31.31
 56,200 31.91 32.08 31.31 0 0 0
13/10/2023
31.91
 116,000 32.25 32.33 31.48 0 0 0
12/10/2023
32.25
 61,600 32.42 33.18 32.08 0 0 0
11/10/2023
32.42
 125,900 31.31 32.42 31.48 0 0 0
10/10/2023
31.31
 117,100 31.14 31.48 31.14 0 0 0
09/10/2023
31.14
 47,700 31.06 31.14 30.55 0 0 0
06/10/2023
31.06
 110,600 30.55 31.06 30.12 0 0 0
05/10/2023
30.55
 93,600 31.31 31.31 30.29 0 0 0
04/10/2023
31.31
 69,100 30.63 31.40 30.04 0 0 0
03/10/2023
30.63
 161,600 31.65 31.65 30.46 0 0 0
02/10/2023
31.65
 42,200 30.72 31.99 31.14 0 0 0
29/09/2023
30.72
 50,000 30.80 31.57 30.21 0 0 0
28/09/2023
30.80
 116,500 31.23 31.23 30.38 0 0 0
27/09/2023
31.23
 132,900 30.80 31.40 29.95 0 0 0
26/09/2023
30.80
 163,000 31.14 31.91 29.87 0 0 0
25/09/2023
31.14
 265,100 33.36 33.44 30.89 0 0 0
22/09/2023
33.36
 281,800 34.38 34.38 32.76 0 0 0
21/09/2023
34.38
 173,300 34.97 35.74 34.29 0 0 0
20/09/2023
34.97
 83,400 34.72 34.97 34.12 0 0 0
19/09/2023
34.72
 125,400 34.38 34.89 33.78 0 0 0
18/09/2023
34.38
 174,100 35.06 35.06 34.29 0 0 0
15/09/2023
35.06
 240,100 35.40 35.65 34.72 0 0 0
14/09/2023
35.40
 320,600 36.33 36.67 35.06 0 0 0
13/09/2023
36.33
 517,100 35.82 37.61 35.74 0 0 0
12/09/2023
35.82
 214,900 35.31 36.08 35.06 0 0 0
11/09/2023
35.31
 555,500 34.46 36.59 34.46 0 0 0
08/09/2023
34.46
 236,000 34.72 34.80 34.21 0 0 0
07/09/2023
34.72
 246,000 34.97 35.31 34.38 0 0 0
06/09/2023
34.97
 224,500 34.80 34.97 34.46 0 0 0
05/09/2023
34.80
 279,700 33.78 35.06 33.78 0 0 0
31/08/2023
33.78
 274,000 33.01 33.95 33.10 0 0 0
30/08/2023
33.01
 416,200 33.36 33.70 32.76 0 0 0
29/08/2023
33.36
 145,400 33.87 34.04 33.36 0 0 0
28/08/2023
33.87
 170,000 33.78 34.12 33.18 0 0 0
25/08/2023
33.78
 334,000 33.44 34.63 33.44 0 0 0
24/08/2023
33.44
 192,700 32.59 33.53 32.33 0 0 0
23/08/2023
32.59
 81,400 32.93 33.18 32.42 0 0 0
22/08/2023
32.93
 191,700 32.67 33.18 31.74 0 0 0
21/08/2023
32.67
 171,500 32.76 33.78 31.82 0 0 0
18/08/2023
32.76
 464,100 35.06 35.31 31.91 0 0 0
17/08/2023
35.06
 206,400 35.48 35.48 34.97 0 0 0
16/08/2023
35.48
 150,200 35.48 35.82 35.14 0 0 0
15/08/2023
35.48
 215,400 35.31 36.33 35.23 0 0 0
14/08/2023
35.31
 171,500 35.40 35.65 35.14 0 0 0
11/08/2023
35.40
 162,700 35.31 35.65 34.89 0 0 0
10/08/2023
35.31
 207,500 35.82 36.08 35.14 0 0 0
09/08/2023
35.82
 214,200 36.16 36.25 35.74 0 0 0
08/08/2023
36.16
 179,300 36.59 36.84 35.74 0 0 0
07/08/2023
36.59
 586,200 35.65 37.18 35.65 0 0 0
04/08/2023
35.65
 237,100 35.48 35.82 35.31 0 0 0
03/08/2023
35.48
 322,300 35.82 36.42 35.23 0 0 0
02/08/2023
35.82
 186,300 36.08 36.25 35.23 0 0 0
01/08/2023
36.08
 379,000 35.31 36.50 35.40 0 0 0
31/07/2023
35.31
 135,300 35.48 35.57 35.06 0 0 0
28/07/2023
35.48
 382,400 35.57 35.65 34.89 0 0 0
27/07/2023
35.57
 493,400 36.16 36.59 35.31 0 0 0
26/07/2023
36.16
 199,700 36.50 36.84 35.99 0 0 0
25/07/2023
36.50
 520,400 37.27 37.44 36.33 0 0 0
24/07/2023
37.27
 301,300 37.10 38.12 37.01 0 0 0
21/07/2023
37.10
 230,600 37.35 37.95 36.93 0 0 0
20/07/2023
37.35
 343,000 36.59 38.29 36.25 0 0 0
19/07/2023
36.59
 323,600 36.16 37.18 35.91 0 0 0
18/07/2023
36.16
 98,800 36.42 36.59 35.91 0 0 0
17/07/2023
36.42
 124,700 36.59 36.76 36.08 0 0 0
14/07/2023
36.59
 547,000 35.65 36.67 35.31 0 0 0
13/07/2023
35.65
 185,500 35.74 35.91 35.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |