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)
30/05/2024
27.90
 61,000 28.07 28.07 27.65 0 0 0
29/05/2024
28.16
 27,511 28.32 28.49 27.90 0 0 0
28/05/2024
28.24
 26,702 28.16 28.32 27.82 0 0 0
27/05/2024: Cổ tức tiền mặt tỉ lệ: 9%
27/05/2024
28.32
 26,003 28.07 28.41 27.99 0 0 0
24/05/2024
28.32
 109,600 28.40 28.40 27.83 0 0 0
23/05/2024
28.49
 28,700 28.24 28.73 28.24 0 0 0
22/05/2024
28.32
 50,700 28.40 28.57 28.24 0 0 0
21/05/2024
28.32
 18,320 28.73 28.73 28.16 0 0 0
20/05/2024
28.40
 50,915 28.40 28.57 28.24 0 0 0
17/05/2024
38.93
 11,900 38.93 38.93 38.69 0 0 0
16/05/2024
28.24
 40,422 28.57 28.73 28.24 0 0 0
15/05/2024
28.32
 56,200 28.57 28.73 28.16 0 0 0
14/05/2024
28.40
 43,903 29.22 29.22 28.24 0 0 0
13/05/2024
28.98
 119,800 28.98 29.38 28.57 0 0 0
10/05/2024
28.73
 170,122 27.91 28.98 27.91 0 0 0
09/05/2024
27.91
 69,401 27.75 28.08 27.75 0 0 0
08/05/2024
27.42
 34,608 27.10 27.75 27.02 0 0 0
07/05/2024
27.10
 19,202 27.10 27.18 27.02 0 0 0
06/05/2024
27.10
 31,400 27.26 27.26 26.85 0 0 0
03/05/2024
27.34
 24,329 27.34 27.42 27.10 0 0 0
02/05/2024
27.42
 30,412 27.10 27.59 27.10 0 0 0
01/05/2024
30.53
 140,032 30.85 31.34 30.20 0 0 0
30/04/2024
38.93
 11,900 38.93 38.93 38.69 0 0 0
29/04/2024
38.93
 11,900 38.93 38.93 38.69 0 0 0
26/04/2024
27.10
 20,200 27.10 27.42 27.10 0 0 0
25/04/2024
27.34
 60,270 28.00 28.00 27.10 0 0 0
24/04/2024
26.53
 116,500 27.26 28.57 27.26 0 0 0
23/04/2024
26.53
 14,601 27.02 27.02 26.36 0 0 0
22/04/2024
26.94
 55,905 26.36 27.34 26.36 0 0 0
19/04/2024
26.04
 54,106 25.30 26.53 25.30 0 0 0
18/04/2024
38.93
 11,900 38.93 38.93 38.69 0 0 0
17/04/2024
25.30
 179,701 26.36 26.36 24.49 0 0 0
16/04/2024
26.45
 63,700 26.12 26.53 25.87 0 0 0
15/04/2024
26.28
 76,242 27.26 27.34 26.12 0 0 0
12/04/2024
27.34
 38,200 27.34 27.51 27.18 0 0 0
11/04/2024
27.34
 17,347 27.34 27.42 27.26 0 0 0
10/04/2024
27.42
 16,300 27.42 27.59 27.34 0 0 0
09/04/2024
27.59
 12,834 27.42 27.59 27.34 0 0 0
08/04/2024
27.42
 27,803 27.34 27.51 27.34 0 0 0
05/04/2024
27.42
 73,503 27.59 27.67 27.42 0 0 0
04/04/2024
27.51
 87,800 27.75 27.75 27.51 0 0 0
03/04/2024
27.83
 27,410 28.08 28.08 27.75 0 0 0
02/04/2024
28.08
 72,307 27.83 28.08 27.75 0 0 0
01/04/2024
28.00
 55,807 28.00 28.08 27.91 0 0 0
29/03/2024
28.00
 31,780 28.40 28.40 28.00 0 0 0
28/03/2024
28.24
 32,101 28.24 28.24 28.00 0 0 0
27/03/2024
28.16
 36,900 28.16 28.49 28.08 0 0 0
26/03/2024
28.16
 25,401 28.49 28.49 28.08 0 0 0
25/03/2024
28.24
 61,700 28.24 28.49 28.08 0 0 0
22/03/2024
28.24
 23,838 28.24 28.57 28.16 0 0 0
21/03/2024
28.24
 22,820 28.40 28.49 28.08 0 0 0
20/03/2024
28.08
 46,407 27.75 28.08 27.51 0 0 0
19/03/2024
27.67
 39,000 28.00 28.00 27.67 0 0 0
18/03/2024
28.00
 98,500 28.57 28.57 27.67 0 0 0
15/03/2024
28.40
 62,401 28.57 28.81 28.08 0 0 0
14/03/2024
28.32
 37,758 28.89 28.89 28.32 0 0 0
13/03/2024
28.65
 63,559 27.91 28.73 27.91 0 0 0
12/03/2024
28.24
 57,338 28.16 28.49 28.00 0 0 0
11/03/2024
28.16
 60,305 28.57 28.65 28.16 0 0 0
08/03/2024
28.73
 72,366 28.81 28.81 28.57 0 0 0
07/03/2024
28.81
 70,600 28.98 28.98 28.65 0 0 0
06/03/2024
29.06
 72,519 29.22 29.22 28.89 0 0 0
05/03/2024
29.14
 42,070 29.06 29.22 28.89 0 0 0
04/03/2024
29.22
 132,959 29.22 29.30 28.98 0 0 0
01/03/2024
28.89
 81,718 28.81 29.38 28.65 0 0 0
29/02/2024
28.98
 64,322 29.14 29.14 28.81 0 0 0
28/02/2024
29.14
 51,518 29.14 29.22 28.98 0 0 0
27/02/2024
29.14
 37,400 28.89 29.30 28.89 0 0 0
26/02/2024
28.89
 75,400 28.81 29.06 24.98 0 0 0
23/02/2024
28.89
 133,307 29.71 29.79 28.89 0 0 0
22/02/2024
29.63
 73,600 29.63 29.96 29.38 0 0 0
21/02/2024
29.63
 75,882 29.71 29.87 29.55 0 0 0
20/02/2024
29.71
 43,707 30.12 30.12 29.55 0 0 0
19/02/2024
29.87
 99,212 29.96 30.53 29.55 0 0 0
16/02/2024
29.96
 58,819 30.20 30.20 29.87 0 0 0
15/02/2024
30.12
 159,054 29.63 30.36 29.38 0 0 0
14/02/2024
38.93
 11,900 38.93 38.93 38.69 0 0 0
13/02/2024
38.93
 11,900 38.93 38.93 38.69 0 0 0
12/02/2024
32.24
 15,640 31.59 32.32 31.59 0 0 0
09/02/2024
29.63
 239,800 29.38 29.96 29.30 0 0 0
08/02/2024
28.16
 47,518 28.16 28.16 27.67 0 0 0
07/02/2024
29.63
 47,715 29.38 29.71 29.30 0 0 0
06/02/2024
29.63
 50,625 29.55 29.63 29.30 0 0 0
05/02/2024
29.63
 62,000 29.55 29.63 29.22 0 0 0
02/02/2024
29.55
 163,966 29.55 29.63 29.47 0 0 0
01/02/2024
29.55
 114,901 29.55 29.79 29.47 0 0 0
31/01/2024
29.71
 48,203 29.79 30.12 29.55 0 0 0
30/01/2024
29.96
 87,766 29.47 30.12 29.22 0 0 0
29/01/2024
29.71
 29,101 29.47 30.04 29.30 0 0 0
26/01/2024
29.47
 27,751 29.79 29.79 29.22 0 0 0
25/01/2024
29.55
 45,905 29.38 29.55 29.38 0 0 0
24/01/2024
29.55
 52,202 29.63 29.63 29.38 0 0 0
23/01/2024
29.63
 17,672 29.63 29.71 29.55 0 0 0
22/01/2024
29.96
 29,438 30.04 30.04 29.38 0 0 0
19/01/2024
30.12
 77,684 29.87 30.28 29.79 0 0 0
18/01/2024
29.96
 45,326 29.79 29.96 29.63 0 0 0
17/01/2024
29.79
 54,000 30.12 30.12 29.63 0 0 0
16/01/2024
29.79
 36,413 29.38 29.87 29.30 0 0 0
15/01/2024
29.55
 61,101 29.55 29.55 29.38 0 0 0
12/01/2024
29.38
 55,300 29.96 29.96 29.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |