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
(2025-11-05) 		1.30 2.76% 738,900 0 0
46
49
48.40
2 tháng
(2025-10-06) 		2.20 4.76% 1,966,600 0 0
45.50
49
48.40
3 tháng
(2025-09-08) 		3.40 7.56% 3,191,100 0 0
45
49
48.40
6 tháng
(2025-06-09) 		2.36 5.12% 8,449,600 0 0
44.01
49
48.40
12 tháng
(2024-12-10) 		8.26 20.57% 20,224,300 -100 -0.0
35.31
49
48.40
24 tháng
(2023-12-18) 		18.53 62.05% 42,463,535 -1,300 -0.1
27.87
49
48.40
36 tháng
(2022-12-21) 		25.09 107.60% 90,210,036 -2,300 -0.1
19.74
49
48.40
60 tháng
(2020-12-31) 		22.48 86.75% 116,321,838 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)
21/09/2022
29.95
 44,200 29.95 29.95 28.93 0 0 0
20/09/2022
29.95
 28,300 29.95 29.95 28.93 0 0 0
19/09/2022
29.95
 47,302 29.36 29.95 28.51 0 0 0
16/09/2022
29.36
 6,000 29.19 29.36 28.93 0 0 0
15/09/2022
29.19
 900 29.19 29.27 29.10 0 0 0
14/09/2022
29.19
 3,100 29.78 29.78 28.93 0 0 0
13/09/2022
29.78
 0 29.95 29.78 29.95 0 0 0
12/09/2022
29.95
 16,202 29.95 29.95 29.36 0 100 -0.0
09/09/2022
29.95
 20,900 29.78 29.95 27.40 0 0 0
08/09/2022
29.78
 2,300 29.95 29.95 28.93 0 0 0
07/09/2022
29.95
 9,700 29.95 29.95 29.10 0 100 -0.0
06/09/2022
29.95
 5,450 30.04 30.04 29.27 0 0 0
05/09/2022
30.04
 5,500 29.78 30.04 28.76 0 0 0
31/08/2022
29.78
 6,900 30.21 30.21 29.19 0 0 0
30/08/2022
30.21
 6,800 30.12 30.21 28.93 0 0 0
29/08/2022
30.12
 20,700 30.21 30.21 28.93 0 0 0
26/08/2022
30.21
 11,200 30.21 30.21 29.36 0 0 0
25/08/2022
30.21
 22,800 29.95 30.21 29.36 0 0 0
24/08/2022: Cổ tức tiền mặt tỉ lệ: 20%
24/08/2022
29.95
 9,200 29.10 30.29 29.44 0 0 0
23/08/2022
29.10
 14,240 29.58 29.58 29.10 0 0 0
22/08/2022
29.58
 5,300 29.02 29.58 28.94 0 0 0
19/08/2022
29.02
 16,757 29.34 29.42 28.94 0 0 0
18/08/2022
29.34
 9,500 29.26 29.66 29.34 0 0 0
17/08/2022
29.26
 3,402 29.74 29.90 29.26 0 0 0
16/08/2022
29.74
 9,100 29.74 30.39 29.74 0 0 0
15/08/2022
29.74
 18,200 29.66 29.74 29.42 0 0 0
12/08/2022
29.66
 2,300 29.74 29.82 29.66 0 0 0
11/08/2022
29.74
 11,200 29.74 30.15 29.74 0 0 0
10/08/2022
29.74
 12,000 30.55 30.55 29.74 0 0 0
09/08/2022
30.55
 5,120 30.15 30.55 30.15 0 0 0
08/08/2022
30.15
 54,100 30.15 30.39 30.15 0 0 0
05/08/2022
30.15
 9,350 30.55 30.55 30.15 0 100 -0.0
04/08/2022
30.55
 13,300 29.26 30.55 29.34 0 0 0
03/08/2022
29.26
 18,800 28.78 29.58 28.54 0 100 -0.0
02/08/2022
28.78
 13,300 28.62 28.86 28.46 0 0 0
01/08/2022
28.62
 7,600 28.54 28.94 28.54 0 100 -0.0
29/07/2022
28.54
 168,900 28.54 28.54 28.14 0 100 -0.0
28/07/2022
28.54
 18,300 28.30 28.54 27.65 0 100 -0.0
27/07/2022
28.30
 9,300 28.30 28.30 28.14 0 200 -0.0
26/07/2022
28.30
 4,200 28.30 28.30 27.98 0 500 -0.0
25/07/2022
28.30
 28,479 28.30 28.30 27.41 0 0 0
22/07/2022
28.30
 8,500 28.30 28.30 27.65 0 0 0
21/07/2022
28.30
 18,300 28.22 28.30 27.57 0 0 0
20/07/2022
28.22
 51,600 28.30 28.46 28.06 0 0 0
19/07/2022
28.30
 17,500 28.22 28.30 27.49 0 0 0
18/07/2022
28.22
 11,100 28.30 28.30 27.81 0 0 0
15/07/2022
28.30
 11,200 28.30 28.30 27.33 0 0 0
14/07/2022
28.30
 9,500 28.30 28.30 27.33 0 0 0
13/07/2022
28.30
 26,600 28.30 28.30 27.17 0 0 0
12/07/2022
28.30
 10,900 28.54 28.54 27.01 0 0 0
11/07/2022
28.54
 18,700 28.38 28.54 27.01 0 0 0
08/07/2022
28.38
 28,000 28.30 29.74 26.53 0 0 0
07/07/2022
28.30
 7,504 28.54 28.54 26.93 0 0 0
06/07/2022
28.54
 25,100 28.14 28.54 26.93 0 0 0
05/07/2022
28.14
 9,400 27.17 28.30 27.17 0 0 0
04/07/2022
27.17
 1,600 28.30 28.30 27.17 1,000 0 0.0
01/07/2022
28.30
 400 28.94 28.94 28.14 0 0 0
30/06/2022
28.94
 9,500 28.94 28.94 27.01 0 0 0
29/06/2022
28.94
 47,100 27.17 33.12 27.81 0 0 0
28/06/2022
27.17
 31,500 29.34 29.34 27.09 0 0 0
27/06/2022
29.34
 24,100 27.98 29.34 26.85 0 0 0
24/06/2022
27.98
 102,700 27.33 32.96 27.33 0 0 0
23/06/2022
27.33
 57,300 27.33 29.10 26.53 0 0 0
22/06/2022
27.33
 253,000 24.52 30.95 26.05 0 0 0
21/06/2022
24.52
 222,000 22.35 27.73 23.31 0 0 0
20/06/2022
22.35
 41,100 24.52 25.00 21.54 0 0 0
17/06/2022
24.52
 189,207 24.92 25.32 24.28 0 0 0
16/06/2022
24.92
 31,008 24.92 25.64 24.76 0 0 0
15/06/2022
24.92
 33,100 25.08 25.72 24.60 0 0 0
14/06/2022
25.08
 17,000 25.08 26.29 24.12 0 0 0
13/06/2022
25.08
 43,000 26.93 26.93 24.12 0 0 0
10/06/2022
26.93
 14,800 27.01 27.09 26.69 0 0 0
09/06/2022
27.01
 11,200 26.85 27.17 26.53 0 0 0
08/06/2022
26.85
 97,000 27.49 27.49 26.13 100 0 0.0
07/06/2022
27.49
 22,710 27.89 27.89 27.01 200 0 0.0
06/06/2022
27.89
 29,400 27.89 28.14 27.73 0 0 0
03/06/2022
27.89
 16,800 27.73 28.06 27.65 0 0 0
02/06/2022
27.73
 21,300 28.06 28.14 27.73 0 0 0
01/06/2022
28.06
 16,900 28.22 28.30 28.06 0 0 0
31/05/2022
28.22
 28,300 28.14 28.38 27.98 0 0 0
30/05/2022
28.14
 49,200 28.06 28.46 27.81 200 0 0.0
27/05/2022
28.06
 12,500 27.57 28.30 27.49 0 0 0
26/05/2022
27.57
 19,100 27.17 27.73 27.17 0 8,000 -0.3
25/05/2022
27.17
 50,000 27.33 27.73 26.77 100 10,000 -0.3
24/05/2022
27.33
 20,800 27.49 27.73 26.53 200 0 0.0
23/05/2022
27.49
 20,300 27.49 27.98 27.33 0 0 0
20/05/2022
27.49
 23,000 27.73 27.81 27.33 0 10,000 -0.3
19/05/2022
27.73
 38,400 27.73 28.54 27.17 0 0 0
18/05/2022
27.73
 55,500 27.81 28.14 27.33 0 0 0
17/05/2022
27.81
 59,000 26.93 30.55 26.53 200 0 0.0
16/05/2022
26.93
 64,400 25.72 30.87 26.69 200 0 0.0
13/05/2022
25.72
 98,700 26.93 30.47 25.64 200 0 0.0
12/05/2022
26.93
 140,100 28.22 28.22 25.72 600 0 0.0
11/05/2022
28.22
 42,400 29.10 29.10 27.98 300 0 0.0
10/05/2022
29.10
 132,200 29.18 29.18 27.33 200 0 0.0
09/05/2022
29.18
 51,800 30.47 30.95 29.18 0 0 0
06/05/2022
30.47
 53,300 30.95 31.03 30.15 0 0 0
05/05/2022
30.95
 35,300 31.75 31.75 30.95 0 0 0
04/05/2022
31.75
 59,300 30.95 31.83 30.95 0 0 0
29/04/2022
30.95
 40,400 30.39 31.59 30.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |