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

46.20
0.20
(0.43%)
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
(2026-02-23) 		-3.10 -6.33% 544,200 0 0
44
49.90
46.20
2 tháng
(2026-01-19) 		-3.10 -6.33% 1,272,400 0 0
44
50.80
46.20
3 tháng
(2025-12-18) 		-3.10 -6.32% 3,795,300 -500 -0.0
44
51.92
46.20
6 tháng
(2025-09-19) 		1.53 3.45% 7,058,200 -500 -0.0
42.95
51.92
46.20
12 tháng
(2025-03-24) 		5.99 15.02% 16,910,500 -600 -0.0
33.33
51.92
46.20
24 tháng
(2024-03-28) 		16.54 56.33% 42,533,695 -1,800 -0.1
26.31
51.92
46.20
36 tháng
(2023-04-03) 		22.20 93.70% 83,526,933 -2,800 -0.1
22.49
51.92
46.20
60 tháng
(2021-04-13) 		15.49 50.95% 118,796,442 -48,400 -1.6
18.64
51.92
46.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2023
28.52
 124,900 29.56 29.96 28.19 0 0 0
16/10/2023
29.56
 56,200 30.12 30.28 29.56 0 0 0
13/10/2023
30.12
 116,000 30.44 30.52 29.72 0 0 0
12/10/2023
30.44
 61,600 30.60 31.33 30.28 0 0 0
11/10/2023
30.60
 125,900 29.56 30.60 29.72 0 0 0
10/10/2023
29.56
 117,100 29.40 29.72 29.40 0 0 0
09/10/2023
29.40
 47,700 29.32 29.40 28.84 0 0 0
06/10/2023
29.32
 110,600 28.84 29.32 28.44 0 0 0
05/10/2023
28.84
 93,600 29.56 29.56 28.60 0 0 0
04/10/2023
29.56
 69,100 28.92 29.64 28.36 0 0 0
03/10/2023
28.92
 161,600 29.88 29.88 28.76 0 0 0
02/10/2023
29.88
 42,200 29.00 30.20 29.40 0 0 0
29/09/2023
29.00
 50,000 29.08 29.80 28.52 0 0 0
28/09/2023
29.08
 116,500 29.48 29.48 28.68 0 0 0
27/09/2023
29.48
 132,900 29.08 29.64 28.28 0 0 0
26/09/2023
29.08
 163,000 29.40 30.12 28.19 0 0 0
25/09/2023
29.40
 265,100 31.49 31.57 29.16 0 0 0
22/09/2023
31.49
 281,800 32.45 32.45 30.93 0 0 0
21/09/2023
32.45
 173,300 33.01 33.74 32.37 0 0 0
20/09/2023
33.01
 83,400 32.77 33.01 32.21 0 0 0
19/09/2023
32.77
 125,400 32.45 32.93 31.89 0 0 0
18/09/2023
32.45
 174,100 33.09 33.09 32.37 0 0 0
15/09/2023
33.09
 240,100 33.42 33.66 32.77 0 0 0
14/09/2023
33.42
 320,600 34.30 34.62 33.09 0 0 0
13/09/2023
34.30
 517,100 33.82 35.50 33.74 0 0 0
12/09/2023
33.82
 214,900 33.34 34.06 33.09 0 0 0
11/09/2023
33.34
 555,500 32.53 34.54 32.53 0 0 0
08/09/2023
32.53
 236,000 32.77 32.85 32.29 0 0 0
07/09/2023
32.77
 246,000 33.01 33.34 32.45 0 0 0
06/09/2023
33.01
 224,500 32.85 33.01 32.53 0 0 0
05/09/2023
32.85
 279,700 31.89 33.09 31.89 0 0 0
31/08/2023
31.89
 274,000 31.17 32.05 31.25 0 0 0
30/08/2023
31.17
 416,200 31.49 31.81 30.93 0 0 0
29/08/2023
31.49
 145,400 31.97 32.13 31.49 0 0 0
28/08/2023
31.97
 170,000 31.89 32.21 31.33 0 0 0
25/08/2023
31.89
 334,000 31.57 32.69 31.57 0 0 0
24/08/2023
31.57
 192,700 30.77 31.65 30.52 0 0 0
23/08/2023
30.77
 81,400 31.09 31.33 30.60 0 0 0
22/08/2023
31.09
 191,700 30.85 31.33 29.96 0 0 0
21/08/2023
30.85
 171,500 30.93 31.89 30.04 0 0 0
18/08/2023
30.93
 464,100 33.09 33.34 30.12 0 0 0
17/08/2023
33.09
 206,400 33.50 33.50 33.01 0 0 0
16/08/2023
33.50
 150,200 33.50 33.82 33.18 0 0 0
15/08/2023
33.50
 215,400 33.34 34.30 33.26 0 0 0
14/08/2023
33.34
 171,500 33.42 33.66 33.18 0 0 0
11/08/2023
33.42
 162,700 33.34 33.66 32.93 0 0 0
10/08/2023
33.34
 207,500 33.82 34.06 33.18 0 0 0
09/08/2023
33.82
 214,200 34.14 34.22 33.74 0 0 0
08/08/2023
34.14
 179,300 34.54 34.78 33.74 0 0 0
07/08/2023
34.54
 586,200 33.66 35.10 33.66 0 0 0
04/08/2023
33.66
 237,100 33.50 33.82 33.34 0 0 0
03/08/2023
33.50
 322,300 33.82 34.38 33.26 0 0 0
02/08/2023
33.82
 186,300 34.06 34.22 33.26 0 0 0
01/08/2023
34.06
 379,000 33.34 34.46 33.42 0 0 0
31/07/2023
33.34
 135,300 33.50 33.58 33.09 0 0 0
28/07/2023
33.50
 382,400 33.58 33.66 32.93 0 0 0
27/07/2023
33.58
 493,400 34.14 34.54 33.34 0 0 0
26/07/2023
34.14
 199,700 34.46 34.78 33.98 0 0 0
25/07/2023
34.46
 520,400 35.18 35.34 34.30 0 0 0
24/07/2023
35.18
 301,300 35.02 35.99 34.94 0 0 0
21/07/2023
35.02
 230,600 35.26 35.83 34.86 0 0 0
20/07/2023
35.26
 343,000 34.54 36.15 34.22 0 0 0
19/07/2023
34.54
 323,600 34.14 35.10 33.90 0 0 0
18/07/2023
34.14
 98,800 34.38 34.54 33.90 0 0 0
17/07/2023
34.38
 124,700 34.54 34.70 34.06 0 0 0
14/07/2023
34.54
 547,000 33.66 34.62 33.34 0 0 0
13/07/2023
33.66
 185,500 33.74 33.90 33.42 0 0 0
12/07/2023
33.74
 231,100 33.42 34.54 33.42 0 0 0
11/07/2023
33.42
 295,800 33.74 34.14 33.34 0 0 0
10/07/2023
33.74
 349,300 33.74 34.46 33.34 0 0 0
07/07/2023
33.74
 203,700 32.85 33.90 32.53 0 0 0
06/07/2023
32.85
 359,700 32.69 32.85 31.97 0 0 0
05/07/2023
32.69
 296,704 33.09 33.34 32.53 0 1,000 -0.0
04/07/2023
33.09
 342,698 33.09 34.14 32.53 0 0 0
03/07/2023
33.09
 586,646 30.28 33.09 30.28 0 0 0
30/06/2023
30.28
 156,777 29.88 30.68 29.72 0 0 0
29/06/2023
29.88
 362,508 29.96 30.60 29.32 0 0 0
28/06/2023
29.96
 294,430 30.44 30.60 29.80 0 0 0
27/06/2023
30.44
 306,304 30.77 31.33 30.12 0 0 0
26/06/2023
30.77
 402,077 29.80 31.41 30.04 0 0 0
23/06/2023
29.80
 546,462 29.08 30.77 29.24 0 0 0
22/06/2023
29.08
 351,713 27.71 29.72 27.79 0 0 0
21/06/2023
27.71
 829,379 26.27 28.68 26.35 0 0 0
20/06/2023
26.27
 125,913 25.95 26.43 25.95 0 0 0
19/06/2023
25.95
 166,210 25.70 26.51 25.30 0 0 0
16/06/2023
25.70
 251,703 25.87 26.27 25.46 0 0 0
15/06/2023
25.87
 191,280 25.78 25.87 25.30 0 0 0
14/06/2023
25.78
 348,304 26.03 26.19 25.46 0 0 0
13/06/2023
26.03
 269,598 26.51 26.51 25.87 0 0 0
12/06/2023
26.51
 355,606 25.87 26.67 25.95 0 0 0
09/06/2023
25.87
 232,118 25.95 26.03 25.54 0 0 0
08/06/2023
25.95
 496,627 25.38 26.11 25.38 0 0 0
07/06/2023
25.38
 440,353 24.66 26.27 24.66 0 0 0
06/06/2023
24.66
 153,053 24.58 24.74 24.50 0 0 0
05/06/2023
24.58
 152,600 24.50 24.90 24.42 0 0 0
02/06/2023
24.50
 218,400 24.58 24.82 24.10 0 0 0
01/06/2023
24.58
 114,202 24.74 24.98 24.26 0 0 0
31/05/2023
24.74
 657,782 23.38 25.14 23.62 0 0 0
30/05/2023
23.38
 164,500 23.29 23.46 23.21 0 0 0
29/05/2023
23.29
 86,300 23.13 23.38 23.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |