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

52
0
(0%)
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
(2026-09-04) 		0.40 0.84% 261,800 0 0
47.10
51.90
51.90
2 tháng
(2026-08-05) 		-0.50 -1.03% 790,400 0 0
47.10
51.90
51.90
3 tháng
(2026-07-06) 		0.68 1.44% 1,421,100 0 0
47.10
51.90
51.90
6 tháng
(2026-04-07) 		4.82 11.13% 2,914,400 0 0
43.28
51.90
51.90
12 tháng
(2025-10-09) 		4.97 11.52% 9,797,000 0 0
41.31
51.90
51.90
24 tháng
(2024-10-14) 		13.83 40.35% 31,489,344 0 0
28.07
51.90
51.90
36 tháng
(2023-10-20) 		21.14 78.38% 54,056,191 0 0
20.78
51.90
51.90
60 tháng
(2021-11-01) 		13.28 38.15% 116,488,722 2,800 0.1
17.92
51.90
51.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2022
25.81
 4,700 24.34 25.81 23.95 0 0 0
25/10/2022
26.04
 6,900 24.11 26.04 23.72 0 0 0
24/10/2022
24.34
 3,900 24.72 24.80 24.11 0 0 0
21/10/2022
25.03
 16,400 25.50 25.50 24.80 0 0 0
20/10/2022
26.66
 1,401 26.73 26.73 26.66 0 0 0
19/10/2022
26.73
 444,700 25.65 26.96 25.81 0 0 0
18/10/2022
25.65
 4,500 25.88 26.27 25.50 0 0 0
17/10/2022
25.50
 9,715 25.50 25.65 25.50 0 0 0
14/10/2022
27.20
 80,401 24.41 27.20 23.95 0 0 0
13/10/2022
24.72
 800 24.72 24.72 24.72 0 0 0
12/10/2022
24.72
 2,900 24.57 24.88 24.11 0 0 0
11/10/2022
24.49
 5,600 25.11 25.11 24.49 0 0 0
10/10/2022
25.11
 12,900 25.96 26.04 24.57 0 0 0
07/10/2022
25.96
 6,000 25.50 25.96 25.50 0 0 0
06/10/2022
27.04
 42,800 26.42 27.04 24.34 0 0 0
05/10/2022
26.42
 14,300 25.65 26.42 23.18 0 0 0
04/10/2022
25.65
 5,801 25.81 25.81 25.65 0 0 0
03/10/2022
25.73
 7,500 26.11 26.11 25.65 0 0 0
30/09/2022
26.35
 15,300 26.27 26.35 25.50 0 0 0
29/09/2022
27.20
 31,506 26.73 27.20 26.73 0 0 0
28/09/2022
27.20
 39,000 26.35 27.20 25.50 0 0 0
27/09/2022
26.35
 1,300 26.35 26.42 26.27 0 0 0
26/09/2022
26.58
 10,000 26.35 26.58 26.27 0 0 0
23/09/2022
26.58
 3,600 26.81 26.96 26.58 0 0 0
22/09/2022
26.96
 1,800 26.35 27.04 26.35 0 0 0
21/09/2022
27.20
 44,200 26.27 27.20 26.27 0 0 0
20/09/2022
27.20
 28,300 26.27 27.20 26.27 0 0 0
19/09/2022
27.20
 47,302 26.81 27.20 25.88 0 0 0
16/09/2022
26.66
 6,000 26.27 26.66 26.27 0 0 0
15/09/2022
26.50
 900 26.58 26.58 26.42 0 0 0
14/09/2022
26.50
 3,100 26.27 26.66 26.27 0 0 0
13/09/2022
27.04
 0 27.04 27.04 27.04 0 0 0
12/09/2022
27.20
 16,202 26.73 27.20 26.66 0 0 0
09/09/2022
27.20
 20,900 26.27 27.20 24.88 0 0 0
08/09/2022
27.04
 2,300 26.27 27.04 26.27 0 0 0
07/09/2022
27.20
 9,700 26.89 27.20 26.42 0 0 0
06/09/2022
27.20
 5,450 26.66 27.20 26.58 0 0 0
05/09/2022
27.27
 5,500 26.27 27.27 26.11 0 0 0
31/08/2022
27.04
 6,900 27.35 27.35 26.50 0 0 0
30/08/2022
27.43
 6,800 26.66 27.43 26.27 0 0 0
29/08/2022
27.35
 20,700 26.73 27.35 26.27 0 0 0
26/08/2022
27.43
 11,200 26.81 27.43 26.66 0 0 0
25/08/2022
27.43
 22,800 27.04 27.43 26.66 0 0 0
24/08/2022: Cổ tức tiền mặt tỉ lệ: 20%
24/08/2022
27.20
 9,200 27.04 27.51 26.73 0 0 0
23/08/2022
26.42
 14,240 26.64 26.64 26.42 0 0 0
22/08/2022
26.86
 5,300 26.28 26.86 26.28 0 0 0
19/08/2022
26.35
 16,757 26.72 26.72 26.28 0 0 0
18/08/2022
26.64
 9,500 26.72 26.93 26.64 0 0 0
17/08/2022
26.57
 3,402 27.15 27.15 26.57 0 0 0
16/08/2022
27.01
 9,100 27.59 27.59 27.01 0 0 0
15/08/2022
27.01
 18,200 27.01 27.01 26.72 0 0 0
12/08/2022
26.93
 2,300 27.08 27.08 26.93 0 0 0
11/08/2022
27.01
 11,200 27.37 27.37 27.01 0 0 0
10/08/2022
27.01
 12,000 27.74 27.74 27.01 0 0 0
09/08/2022
27.74
 5,120 27.52 27.74 27.37 0 0 0
08/08/2022
27.37
 54,100 27.37 27.59 27.37 0 0 0
05/08/2022
27.37
 9,350 27.45 27.45 27.37 0 0 0
04/08/2022
27.74
 13,300 26.64 27.74 26.64 0 0 0
03/08/2022
26.57
 18,800 25.99 26.86 25.91 0 0 0
02/08/2022
26.13
 13,300 25.99 26.20 25.84 0 0 0
01/08/2022
25.99
 7,600 25.91 26.28 25.91 0 0 0
29/07/2022
25.91
 168,900 25.62 25.91 25.55 0 0 0
28/07/2022
25.91
 18,300 25.69 25.91 25.11 0 0 0
27/07/2022
25.69
 9,300 25.55 25.69 25.55 0 0 0
26/07/2022
25.69
 4,200 25.40 25.69 25.40 0 0 0
25/07/2022
25.69
 28,479 25.11 25.69 24.89 0 0 0
22/07/2022
25.69
 8,500 25.26 25.69 25.11 0 0 0
21/07/2022
25.69
 18,300 25.04 25.69 25.04 0 0 0
20/07/2022
25.62
 51,600 25.62 25.84 25.47 0 0 0
19/07/2022
25.69
 17,500 25.40 25.69 24.96 0 0 0
18/07/2022
25.62
 11,100 25.47 25.62 25.26 0 0 0
15/07/2022
25.69
 11,200 25.69 25.69 24.82 0 0 0
14/07/2022
25.69
 9,500 25.40 25.69 24.82 0 0 0
13/07/2022
25.69
 26,600 25.33 25.69 24.67 0 0 0
12/07/2022
25.69
 10,900 24.53 25.69 24.53 0 0 0
11/07/2022
25.91
 18,700 25.55 25.91 24.53 0 0 0
08/07/2022
25.77
 28,000 27.01 27.01 24.09 0 0 0
07/07/2022
25.69
 7,504 24.45 25.69 24.45 0 0 0
06/07/2022
25.91
 25,100 24.67 25.91 24.45 0 0 0
05/07/2022
25.55
 9,400 25.33 25.69 24.67 0 0 0
04/07/2022
24.67
 1,600 25.47 25.47 24.67 0 0 0
01/07/2022
25.69
 400 25.55 25.69 25.55 0 0 0
30/06/2022
26.28
 9,500 25.55 26.28 24.53 0 0 0
29/06/2022
26.28
 47,100 27.74 30.07 25.26 0 0 0
28/06/2022
24.67
 31,500 26.13 26.57 24.60 0 0 0
27/06/2022
26.64
 24,100 24.53 26.64 24.38 0 0 0
24/06/2022
25.40
 102,700 26.64 29.93 24.82 0 0 0
23/06/2022
24.82
 57,300 25.55 26.42 24.09 0 0 0
22/06/2022
24.82
 253,000 23.65 28.10 23.65 0 0 0
21/06/2022
22.26
 222,000 21.17 25.18 21.17 0 0 0
20/06/2022
20.29
 41,100 22.70 22.70 19.56 0 0 0
17/06/2022
22.26
 189,207 22.63 22.99 22.04 0 0 0
16/06/2022
22.63
 31,008 22.77 23.29 22.48 0 0 0
15/06/2022
22.63
 33,100 23.36 23.36 22.34 0 0 0
14/06/2022
22.77
 17,000 21.90 23.87 21.90 0 0 0
13/06/2022
22.77
 43,000 24.09 24.09 21.90 0 0 0
10/06/2022
24.45
 14,800 24.38 24.60 24.23 0 0 0
09/06/2022
24.53
 11,200 24.16 24.67 24.09 0 0 0
08/06/2022
24.38
 97,000 24.53 24.53 23.72 0 0 0
07/06/2022
24.96
 22,710 25.26 25.26 24.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc