Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	46.17	8,000	46.36	46.36	45.98	0	0	0
11/06/2026	46.17	15,700	46.17	46.26	46.07	0	0	0
10/06/2026	46.17	37,900	45.21	46.17	45.21	0	0	0
09/06/2026	45.59	10,900	45.21	45.59	45.21	0	0	0
08/06/2026	45.59	36,100	46.17	46.17	45.21	0	0	0
05/06/2026	45.69	7,700	45.59	46.26	45.59	0	0	0
04/06/2026	45.88	13,300	45.98	46.36	45.78	0	0	0
03/06/2026	45.88	18,800	46.75	46.75	45.88	0	0	0
02/06/2026	46.36	62,100	47.03	47.13	46.17	0	0	0
01/06/2026	46.94	105,600	45.69	47.80	45.69	0	0	0
29/05/2026	45.21	55,300	44.24	45.21	44.05	0	0	0
28/05/2026	44.05	35,700	44.73	44.73	44.05	0	0	0
27/05/2026	44.34	27,600	44.24	44.53	44.24	0	0	0
26/05/2026	44.34	16,200	44.24	44.53	44.15	0	0	0
25/05/2026	44.24	17,000	43.86	44.73	43.86	0	0	0
22/05/2026	44.34	14,400	43.96	44.44	43.86	0	0	0
21/05/2026	43.76	27,000	43.76	43.96	43.76	0	0	0
20/05/2026	43.86	19,800	43.86	43.86	43.57	0	0	0
19/05/2026	43.76	48,300	44.24	44.24	43.76	0	0	0
18/05/2026	44.05	8,200	44.34	44.34	44.05	0	0	0
15/05/2026	44.44	7,000	44.05	45.11	43.96	0	0	0
14/05/2026	44.15	32,900	43.96	44.15	43.96	0	0	0
13/05/2026	43.96	19,700	43.96	44.15	43.86	0	0	0
12/05/2026	44.05	13,400	44.24	44.24	42.32	0	0	0
11/05/2026	44.24	14,200	44.24	44.24	44.05	0	0	0
08/05/2026	44.34	26,800	44.34	44.34	44.05	0	0	0
07/05/2026	44.15	31,400	44.24	44.24	44.05	0	0	0
06/05/2026	44.44	5,600	44.15	44.44	44.15	0	0	0
05/05/2026	43.86	13,900	44.05	44.34	43.86	0	0	0
04/05/2026	44.24	1,800	44.24	44.24	44.15	0	0	0
29/04/2026	44.34	14,100	44.15	44.73	44.15	0	0	0
28/04/2026	44.34	19,300	44.53	44.63	44.05	0	0	0
24/04/2026	44.73	4,800	44.44	45.01	44.44	0	0	0
23/04/2026	44.73	30,800	44.34	44.73	44.24	0	0	0
22/04/2026	44.15	37,800	45.40	45.40	44.15	0	0	0
21/04/2026	45.40	23,000	45.21	45.40	44.82	0	0	0
20/04/2026	44.73	19,100	45.21	45.78	44.73	0	0	0
17/04/2026	45.30	12,000	45.78	45.98	45.30	0	0	0
16/04/2026	45.59	12,100	45.30	45.69	45.30	0	0	0
15/04/2026	45.30	9,400	45.69	45.69	45.21	0	0	0
14/04/2026	45.50	32,000	44.73	45.50	44.73	0	0	0
13/04/2026	44.82	18,500	44.53	44.92	44.24	0	0	0
10/04/2026	44.82	5,800	44.92	44.92	44.24	0	0	0
09/04/2026	44.82	34,500	44.24	45.21	44.24	0	0	0
08/04/2026	44.24	34,300	43.86	44.24	43.86	0	0	0
07/04/2026	43.28	18,500	43.57	43.96	43.28	0	0	0
06/04/2026	43.57	6,600	43.67	44.15	43.57	0	0	0
03/04/2026	43.48	12,300	43.96	44.05	43.38	0	0	0
02/04/2026	43.48	20,200	44.05	44.05	43.38	0	0	0
01/04/2026	44.34	35,000	43.57	44.63	43.28	0	0	0
31/03/2026	43.57	13,000	43.57	43.76	43.38	0	0	0
30/03/2026	43.38	45,000	44.05	44.05	43.38	0	0	0
27/03/2026	44.05	40,800	43.57	44.24	43.57	0	0	0
26/03/2026	43.28	32,800	43.48	43.67	43.28	0	0	0
25/03/2026	43.67	27,000	43.38	43.76	43.28	0	0	0
24/03/2026	43.28	31,600	43.48	44.15	42.80	0	0	0
23/03/2026	42.61	53,000	43.19	43.19	42.32	0	0	0
20/03/2026	43.28	24,800	43.76	43.76	43.28	0	0	0
19/03/2026	43.67	12,600	43.96	44.24	43.48	0	0	0
18/03/2026	44.44	7,200	44.24	44.53	43.96	0	0	0
17/03/2026	44.15	7,400	43.96	44.44	43.96	0	0	0
16/03/2026	44.05	11,000	44.44	44.44	44.05	0	0	0
13/03/2026	44.53	11,900	44.24	45.21	44.15	0	0	0
12/03/2026	44.63	13,700	44.73	44.73	43.76	0	0	0
11/03/2026	44.63	10,400	44.73	44.73	44.05	0	0	0
10/03/2026	44.15	35,400	43.28	44.24	43.28	0	0	0
09/03/2026	42.32	177,200	46.17	46.17	41.84	0	0	0
06/03/2026	46.65	71,000	46.84	46.84	46.07	0	0	0
05/03/2026	46.65	40,000	47.71	47.71	46.46	0	0	0
04/03/2026	47.32	17,000	48.00	48.09	46.65	0	0	0
03/03/2026	47.61	29,800	47.23	48.00	47.23	0	0	0
02/03/2026	48.00	31,500	47.61	48.00	46.46	0	0	0
27/02/2026	47.71	22,000	47.13	48.57	47.13	0	0	0
26/02/2026	47.13	8,400	47.13	47.32	47.13	0	0	0
25/02/2026	47.03	24,100	47.03	47.32	46.75	0	0	0
24/02/2026	46.94	8,500	47.32	47.32	46.94	0	0	0
23/02/2026	47.13	24,800	47.13	47.32	46.94	0	0	0
13/02/2026	46.94	6,400	46.65	46.94	46.65	0	0	0
12/02/2026	46.65	10,800	46.46	46.84	46.46	0	0	0
11/02/2026	46.65	17,700	46.75	46.84	46.17	0	0	0
10/02/2026	46.94	23,200	47.13	47.13	46.65	0	0	0
09/02/2026	46.84	7,600	46.94	47.61	46.84	0	0	0
06/02/2026	47.03	11,300	46.84	47.03	46.75	0	0	0
05/02/2026	47.42	19,500	47.71	48.09	47.42	0	0	0
04/02/2026	47.61	22,200	47.23	47.61	46.84	0	0	0
03/02/2026	46.94	22,400	47.32	47.32	46.75	0	0	0
02/02/2026	47.03	21,400	47.13	47.80	46.94	0	0	0
30/01/2026	47.03	26,700	46.65	47.23	46.65	0	0	0
29/01/2026	46.65	69,300	46.75	46.75	46.17	0	0	0
28/01/2026	46.46	95,600	47.23	48.00	46.46	0	0	0
27/01/2026	47.13	45,600	46.94	47.32	46.65	0	0	0
26/01/2026	46.94	60,300	47.61	47.71	46.94	0	0	0
23/01/2026	47.32	21,000	48.09	48.09	47.32	0	0	0
22/01/2026	47.61	45,200	49.05	49.05	47.32	0	0	0
21/01/2026	47.80	65,000	49.05	49.05	47.80	0	0	0
20/01/2026	48.86	97,800	47.13	50.02	47.13	0	0	0
19/01/2026	47.13	39,200	47.61	47.80	47.13	0	0	0
16/01/2026	47.42	35,800	47.61	47.80	46.94	0	0	0
15/01/2026	47.13	25,700	46.94	47.32	46.36	0	0	0
14/01/2026	46.55	51,300	47.42	47.42	46.55	0	0	0

Page:
1
2
3
>>

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

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

THỐNG KÊ GIAO DỊCH