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)
13/08/2021
33.50
 80,606 32.56 34.31 32.56 0 0 0
12/08/2021
32.56
 67,500 31.02 33.21 30.66 0 0 0
11/08/2021
31.39
 61,500 30.07 31.39 30.07 0 0 0
10/08/2021
30.44
 120,415 30.80 30.80 29.71 0 0 0
09/08/2021
30.29
 38,500 30.73 30.73 29.93 0 0 0
06/08/2021
31.61
 14,100 30.37 31.75 30.29 0 0 0
05/08/2021: Cổ tức tiền mặt tỉ lệ: 36.45%
05/08/2021
30.88
 15,700 29.93 31.02 29.20 0 0 0
04/08/2021
31.06
 19,715 32.14 32.14 30.93 0 0 0
03/08/2021
32.14
 27,300 31.60 32.27 31.40 0 0 0
02/08/2021
31.60
 65,415 30.26 31.94 30.26 0 0 0
30/07/2021
30.12
 25,240 29.45 30.12 29.45 0 0 0
29/07/2021
29.52
 8,400 29.52 29.58 28.91 0 0 0
28/07/2021
29.52
 8,400 29.72 29.99 28.98 0 0 0
27/07/2021
29.92
 15,200 29.11 29.92 29.11 0 0 0
26/07/2021
29.45
 20,000 28.31 29.52 28.31 0 0 0
23/07/2021
27.57
 3,900 27.23 29.52 27.23 0 0 0
22/07/2021
27.97
 6,400 27.23 27.97 26.22 0 0 0
21/07/2021
27.57
 3,300 27.57 27.57 27.57 0 0 0
20/07/2021
28.04
 1,700 26.89 28.04 26.89 0 0 0
19/07/2021
28.10
 700 26.96 28.10 26.89 0 0 0
16/07/2021
28.04
 1,800 28.84 28.84 28.04 0 0 0
15/07/2021
28.17
 5,554 28.10 28.17 27.90 0 0 0
14/07/2021
28.84
 200 28.84 28.84 28.84 0 0 0
13/07/2021
28.57
 1,000 25.55 28.57 25.55 0 0 0
12/07/2021
27.10
 15,100 27.30 27.43 27.10 0 0 0
09/07/2021
29.31
 1,700 28.71 29.31 28.64 0 0 0
08/07/2021
29.25
 8,900 29.25 29.38 28.57 0 0 0
07/07/2021
29.25
 5,000 28.98 29.25 26.76 0 0 0
06/07/2021
29.31
 9,500 29.25 29.31 29.25 0 0 0
05/07/2021
29.31
 3,700 29.25 29.31 29.25 0 0 0
02/07/2021
29.52
 13,100 28.98 29.52 28.98 0 0 0
01/07/2021
28.91
 7,800 28.98 29.52 28.91 0 0 0
30/06/2021
29.52
 5,600 28.98 29.52 26.89 0 0 0
29/06/2021
28.98
 1,400 28.98 28.98 28.98 0 0 0
28/06/2021
28.98
 4,800 28.57 29.18 28.57 0 0 0
25/06/2021
28.64
 3,100 29.18 29.18 28.24 0 0 0
24/06/2021
28.91
 64,200 29.11 29.58 28.91 0 0 0
23/06/2021
29.18
 3,000 30.12 30.12 28.98 0 0 0
22/06/2021
29.11
 20,200 29.05 30.79 26.89 0 0 0
21/06/2021
29.05
 15,800 28.91 29.05 28.57 0 6,400 0
18/06/2021
28.91
 9,000 28.84 28.91 26.89 0 0 0
17/06/2021
28.84
 16,800 28.51 28.84 28.51 0 0 0
16/06/2021
28.64
 22,600 28.17 28.64 28.17 0 0 0
15/06/2021
28.24
 39,800 28.17 28.24 26.89 0 0 0
14/06/2021
27.50
 40,100 28.31 28.98 26.89 0 0 0
11/06/2021
28.98
 2,100 28.98 28.98 28.91 0 0 0
10/06/2021
27.43
 156,300 28.24 29.52 27.43 0 0 0
09/06/2021
29.18
 5,800 27.36 29.18 27.36 0 0 0
08/06/2021
27.23
 2,600 28.24 28.24 27.23 0 0 0
07/06/2021
28.24
 1,853 28.24 28.24 28.24 0 0 0
04/06/2021
28.71
 8,100 28.44 28.91 26.89 0 0 0
03/06/2021
28.57
 3,500 29.31 29.31 27.97 0 0 0
02/06/2021
28.91
 6,410 26.89 29.45 26.89 0 0 0
01/06/2021
28.98
 13,701 28.91 29.92 28.91 0 0 0
31/05/2021
29.18
 5,800 29.18 29.18 28.24 0 0 0
28/05/2021
28.91
 129,900 28.91 29.38 27.63 0 0 0
27/05/2021
28.84
 54,400 29.25 29.25 25.21 0 0 0
26/05/2021
29.18
 3,100 28.57 29.31 28.24 0 0 0
25/05/2021
28.51
 1,100 28.57 28.57 27.70 0 0 0
24/05/2021
28.24
 21,600 28.10 28.24 25.21 0 0 0
21/05/2021
27.57
 3,200 27.70 27.70 23.60 0 0 0
20/05/2021
27.30
 3,400 27.50 27.97 26.89 0 0 0
19/05/2021
27.57
 1,800 27.50 27.97 26.89 0 0 0
18/05/2021
27.30
 1,800 27.23 27.57 27.23 0 0 0
17/05/2021
28.10
 4,700 27.90 28.10 27.23 0 0 0
14/05/2021
28.64
 1,900 27.97 28.64 27.57 0 0 0
13/05/2021
28.64
 3,500 28.44 28.64 28.44 0 0 0
12/05/2021
28.71
 5,100 28.44 28.71 28.24 0 0 0
11/05/2021
28.57
 3,900 27.90 28.91 27.90 0 0 0
10/05/2021
28.10
 14,300 28.10 28.10 27.03 0 0 0
07/05/2021
27.70
 6,500 27.57 28.17 27.10 0 0 0
06/05/2021
27.90
 3,519 27.90 28.04 27.23 0 0 0
05/05/2021
27.63
 8,400 27.57 27.70 27.10 0 0 0
04/05/2021
27.70
 4,100 26.63 28.24 26.63 0 0 0
29/04/2021
27.10
 3,400 28.10 28.24 26.96 0 0 0
28/04/2021
28.17
 3,900 28.10 28.24 27.57 0 0 0
27/04/2021
27.84
 35,800 27.63 28.24 26.89 0 0 0
26/04/2021
28.17
 5,100 27.57 28.24 27.57 0 0 0
23/04/2021
28.10
 8,600 28.24 28.57 28.10 0 0 0
22/04/2021
28.91
 16,900 28.91 29.11 28.91 0 0 0
20/04/2021
29.58
 19,620 28.91 29.58 25.21 0 0 0
19/04/2021
28.24
 5,300 28.31 28.91 28.24 0 0 0
16/04/2021
27.57
 11,000 28.78 28.91 24.61 0 0 0
15/04/2021
28.98
 15,900 28.98 29.05 28.78 12,700 0 0
14/04/2021
28.98
 13,900 29.25 29.45 25.21 0 0 0
13/04/2021
29.25
 8,900 29.25 29.31 29.18 0 0 0
12/04/2021
29.31
 4,900 29.31 29.31 29.25 0 0 0
09/04/2021
29.58
 14,500 29.25 29.58 29.25 0 0 0
08/04/2021
29.25
 13,200 29.38 29.58 29.25 0 0 0
07/04/2021
29.25
 27,700 29.58 29.58 25.55 0 0 0
06/04/2021
29.58
 19,800 29.79 29.79 29.52 0 0 0
05/04/2021
29.72
 40,940 29.72 29.79 29.58 0 0 0
02/04/2021
29.92
 9,715 29.58 30.19 25.55 0 0 0
01/04/2021
30.26
 112,100 29.45 30.26 29.38 0 0 0
31/03/2021
29.45
 109,300 30.26 30.26 29.45 0 0 0
30/03/2021
29.99
 143,900 30.26 30.26 28.24 0 0 0
29/03/2021
29.99
 300 31.20 31.20 29.99 0 0 0
26/03/2021
31.20
 5,200 30.59 31.20 27.03 0 100 0.0
25/03/2021
30.59
 3,400 30.86 30.86 30.59 0 0 0
24/03/2021
31.33
 11,063 30.59 31.33 30.52 0 0 0

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