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

49.10
0.20
(0.41%)
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
(2025-12-29) 		-1.70 -3.37% 1,725,100 0 0
48.10
50.80
49
2 tháng
(2025-11-28) 		2.73 5.93% 3,770,800 -500 -0.0
45.60
51.92
49
3 tháng
(2025-10-29) 		4.43 9.99% 4,688,800 -500 -0.0
43.43
51.92
49
6 tháng
(2025-07-31) 		5.47 12.62% 8,390,000 -500 -0.0
42.48
51.92
49
12 tháng
(2025-02-03) 		11.73 31.63% 20,327,986 -600 -0.0
33.33
51.92
49
24 tháng
(2024-02-07) 		18 58.42% 43,617,890 -1,800 -0.1
26.31
51.92
49
36 tháng
(2023-02-13) 		25.10 105.94% 90,061,624 -2,800 -0.1
22.49
51.92
49
60 tháng
(2021-02-22) 		11.05 29.28% 119,340,838 22,000 1.5
18.64
51.92
49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/05/2023
23.13
 113,519 23.38 23.46 23.13 0 0 0
25/05/2023
23.38
 85,200 23.29 23.62 23.13 0 0 0
24/05/2023
23.29
 116,004 23.54 23.70 23.13 0 0 0
23/05/2023
23.54
 90,801 23.62 23.78 23.46 0 0 0
22/05/2023
23.62
 164,114 23.05 23.86 23.05 0 0 0
19/05/2023
23.05
 64,700 22.97 23.13 22.73 0 0 0
18/05/2023
22.97
 88,100 22.81 23.13 22.73 0 0 0
17/05/2023
22.81
 140,700 23.21 23.29 22.81 0 0 0
16/05/2023
23.21
 96,500 23.54 23.54 23.13 0 0 0
15/05/2023
23.54
 97,200 23.86 23.86 23.38 0 0 0
12/05/2023
23.86
 91,913 23.62 23.94 23.38 0 0 0
11/05/2023
23.62
 131,517 23.29 23.78 23.29 0 0 0
10/05/2023
23.29
 131,000 22.97 23.38 22.89 0 0 0
09/05/2023
22.97
 74,400 22.97 23.29 22.89 0 0 0
08/05/2023
22.97
 132,500 22.89 23.05 22.65 0 0 0
05/05/2023
22.89
 77,715 22.97 23.38 22.73 0 0 0
04/05/2023
22.97
 151,800 22.49 22.97 22.33 0 0 0
28/04/2023
22.49
 196,527 22.73 22.89 22.25 0 0 0
27/04/2023
22.73
 95,200 22.89 22.97 22.41 0 0 0
26/04/2023
22.89
 112,506 22.73 22.89 22.25 0 0 0
25/04/2023
22.73
 302,280 23.46 23.46 22.33 0 0 0
24/04/2023
23.46
 283,200 23.70 23.70 23.13 0 0 0
21/04/2023
23.70
 315,600 24.10 24.10 23.46 0 0 0
20/04/2023
24.10
 1,051,500 26.51 26.59 23.94 0 0 0
19/04/2023
26.51
 303,305 26.19 26.91 25.70 0 0 0
18/04/2023
26.19
 157,101 25.62 26.27 25.38 0 0 0
17/04/2023
25.62
 101,701 25.30 25.70 24.90 0 0 0
14/04/2023
25.30
 133,602 26.11 26.19 25.30 0 0 0
13/04/2023
26.11
 409,004 24.74 26.35 24.98 0 0 0
12/04/2023
24.74
 111,500 24.98 25.14 24.66 0 0 0
11/04/2023
24.98
 117,604 25.14 25.22 24.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |