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)
12/07/2023
35.74
 231,100 35.40 36.59 35.40 0 0 0
11/07/2023
35.40
 295,800 35.74 36.16 35.31 0 0 0
10/07/2023
35.74
 349,300 35.74 36.50 35.31 0 0 0
07/07/2023
35.74
 203,700 34.80 35.91 34.46 0 0 0
06/07/2023
34.80
 359,700 34.63 34.80 33.87 0 0 0
05/07/2023
34.63
 296,704 35.06 35.31 34.46 0 1,000 -0.0
04/07/2023
35.06
 342,698 35.06 36.16 34.46 0 0 0
03/07/2023
35.06
 586,646 32.08 35.06 32.08 0 0 0
30/06/2023
32.08
 156,777 31.65 32.50 31.48 0 0 0
29/06/2023
31.65
 362,508 31.74 32.42 31.06 0 0 0
28/06/2023
31.74
 294,430 32.25 32.42 31.57 0 0 0
27/06/2023
32.25
 306,304 32.59 33.18 31.91 0 0 0
26/06/2023
32.59
 402,077 31.57 33.27 31.82 0 0 0
23/06/2023
31.57
 546,462 30.80 32.59 30.97 0 0 0
22/06/2023
30.80
 351,713 29.36 31.48 29.44 0 0 0
21/06/2023
29.36
 829,379 27.82 30.38 27.91 0 0 0
20/06/2023
27.82
 125,913 27.48 27.99 27.48 0 0 0
19/06/2023
27.48
 166,210 27.23 28.08 26.80 0 0 0
16/06/2023
27.23
 251,703 27.40 27.82 26.97 0 0 0
15/06/2023
27.40
 191,280 27.31 27.40 26.80 0 0 0
14/06/2023
27.31
 348,304 27.57 27.74 26.97 0 0 0
13/06/2023
27.57
 269,598 28.08 28.08 27.40 0 0 0
12/06/2023
28.08
 355,606 27.40 28.25 27.48 0 0 0
09/06/2023
27.40
 232,118 27.48 27.57 27.06 0 0 0
08/06/2023
27.48
 496,627 26.89 27.65 26.89 0 0 0
07/06/2023
26.89
 440,353 26.12 27.82 26.12 0 0 0
06/06/2023
26.12
 153,053 26.04 26.21 25.95 0 0 0
05/06/2023
26.04
 152,600 25.95 26.38 25.87 0 0 0
02/06/2023
25.95
 218,400 26.04 26.29 25.53 0 0 0
01/06/2023
26.04
 114,202 26.21 26.46 25.70 0 0 0
31/05/2023
26.21
 657,782 24.76 26.63 25.02 0 0 0
30/05/2023
24.76
 164,500 24.68 24.85 24.59 0 0 0
29/05/2023
24.68
 86,300 24.51 24.76 24.59 0 0 0
26/05/2023
24.51
 113,519 24.76 24.85 24.51 0 0 0
25/05/2023
24.76
 85,200 24.68 25.02 24.51 0 0 0
24/05/2023
24.68
 116,004 24.93 25.10 24.51 0 0 0
23/05/2023
24.93
 90,801 25.02 25.19 24.85 0 0 0
22/05/2023
25.02
 164,114 24.42 25.27 24.42 0 0 0
19/05/2023
24.42
 64,700 24.34 24.51 24.08 0 0 0
18/05/2023
24.34
 88,100 24.17 24.51 24.08 0 0 0
17/05/2023
24.17
 140,700 24.59 24.68 24.17 0 0 0
16/05/2023
24.59
 96,500 24.93 24.93 24.51 0 0 0
15/05/2023
24.93
 97,200 25.27 25.27 24.76 0 0 0
12/05/2023
25.27
 91,913 25.02 25.36 24.76 0 0 0
11/05/2023
25.02
 131,517 24.68 25.19 24.68 0 0 0
10/05/2023
24.68
 131,000 24.34 24.76 24.25 0 0 0
09/05/2023
24.34
 74,400 24.34 24.68 24.25 0 0 0
08/05/2023
24.34
 132,500 24.25 24.42 24.00 0 0 0
05/05/2023
24.25
 77,715 24.34 24.76 24.08 0 0 0
04/05/2023
24.34
 151,800 23.83 24.34 23.65 0 0 0
28/04/2023
23.83
 196,527 24.08 24.25 23.57 0 0 0
27/04/2023
24.08
 95,200 24.25 24.34 23.74 0 0 0
26/04/2023
24.25
 112,506 24.08 24.25 23.57 0 0 0
25/04/2023
24.08
 302,280 24.85 24.85 23.65 0 0 0
24/04/2023
24.85
 283,200 25.10 25.10 24.51 0 0 0
21/04/2023
25.10
 315,600 25.53 25.53 24.85 0 0 0
20/04/2023
25.53
 1,051,500 28.08 28.16 25.36 0 0 0
19/04/2023
28.08
 303,305 27.74 28.51 27.23 0 0 0
18/04/2023
27.74
 157,101 27.14 27.82 26.89 0 0 0
17/04/2023
27.14
 101,701 26.80 27.23 26.38 0 0 0
14/04/2023
26.80
 133,602 27.65 27.74 26.80 0 0 0
13/04/2023
27.65
 409,004 26.21 27.91 26.46 0 0 0
12/04/2023
26.21
 111,500 26.46 26.63 26.12 0 0 0
11/04/2023
26.46
 117,604 26.63 26.72 26.29 0 0 0
10/04/2023
26.63
 400,306 25.61 27.06 25.95 0 0 0
07/04/2023
25.61
 116,100 25.61 26.04 25.27 0 0 0
06/04/2023
25.61
 337,939 26.29 26.55 25.53 0 0 0
05/04/2023
26.29
 260,301 26.12 26.55 26.04 0 0 0
04/04/2023
26.12
 533,714 25.10 26.38 24.85 0 0 0
03/04/2023
25.10
 125,878 24.93 25.27 24.85 0 0 0
31/03/2023
24.93
 109,100 25.19 25.19 24.85 0 0 0
30/03/2023
25.19
 154,700 25.36 25.61 25.02 0 0 0
29/03/2023
25.36
 63,536 25.36 25.53 25.27 0 0 0
28/03/2023
25.36
 282,351 25.19 25.70 24.85 0 0 0
27/03/2023
25.19
 78,200 25.10 25.36 24.93 0 0 0
24/03/2023
25.10
 127,102 25.19 25.36 24.93 0 0 0
23/03/2023
25.19
 700 25.19 25.19 24.85 0 0 0
22/03/2023
25.19
 78,103 25.27 25.53 25.02 0 0 0
21/03/2023
25.27
 174,100 24.93 25.70 24.76 0 0 0
20/03/2023
24.93
 139,300 25.10 25.78 24.76 0 0 0
17/03/2023
25.10
 319,800 25.27 25.78 24.68 0 0 0
16/03/2023
25.27
 129,002 26.04 26.04 25.10 0 0 0
15/03/2023
26.04
 458,650 24.93 26.29 25.53 0 0 0
14/03/2023
24.93
 271,038 24.68 27.14 24.59 0 0 0
13/03/2023
24.68
 192,300 25.19 25.19 24.59 0 0 0
10/03/2023
25.19
 152,595 25.53 25.53 24.93 0 0 0
09/03/2023
25.53
 123,400 26.04 26.04 25.36 0 0 0
08/03/2023
26.04
 118,300 25.27 26.12 25.02 0 0 0
07/03/2023
25.27
 136,305 25.53 26.12 25.02 0 0 0
06/03/2023
25.53
 415,200 26.04 26.80 25.10 0 0 0
03/03/2023
26.04
 148,500 26.80 26.97 26.04 0 0 0
02/03/2023
26.80
 149,100 26.89 26.97 26.12 0 0 0
01/03/2023
26.89
 152,800 26.12 26.97 25.78 0 0 0
28/02/2023
26.12
 73,001 25.95 26.55 25.87 0 0 0
27/02/2023
25.95
 228,100 26.63 26.63 25.87 0 0 0
24/02/2023
26.63
 403,500 26.12 27.23 26.12 0 0 0
23/02/2023
26.12
 450,300 26.63 26.97 23.14 0 0 0
22/02/2023
26.63
 948,800 28.08 28.08 26.46 0 0 0
21/02/2023
28.08
 528,108 26.04 29.61 26.38 0 0 0
20/02/2023
26.04
 342,500 25.10 26.38 24.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |