Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/01/2026	47.52	25,000	46.46	47.80	46.26	0	0	0
12/01/2026	46.65	45,000	46.94	47.03	46.17	0	0	0
09/01/2026	46.75	122,200	46.75	47.03	46.55	0	0	0
08/01/2026	46.84	214,400	46.17	47.13	46.17	0	0	0
07/01/2026	46.36	51,400	46.65	46.65	46.07	0	0	0
06/01/2026	46.36	26,700	46.55	46.84	45.98	0	0	0
05/01/2026	46.55	40,000	46.26	46.65	45.78	0	0	0
31/12/2025	46.26	136,900	47.61	47.71	46.17	0	0	0
30/12/2025	47.32	379,600	48.86	48.86	47.13	0	0	0
29/12/2025: Cổ tức tiền mặt tỉ lệ: 30%
29/12/2025	48.57	241,600	49.05	50.98	47.32	0	0	0
26/12/2025	48.40	389,600	49.21	50.03	47.67	0	0	0
25/12/2025	49.30	219,900	49.21	50.30	49.03	0	0	0
24/12/2025	49.58	196,200	48.49	49.76	48.03	0	0	0
23/12/2025	48.40	83,200	48.31	48.49	47.67	0	0	0
22/12/2025	48.03	99,200	47.22	48.85	47.22	0	0	0
19/12/2025	47.40	64,700	46.76	47.94	46.76	0	0	0
18/12/2025	47.13	59,600	47.22	47.22	46.76	0	0	0
17/12/2025	47.31	76,700	47.49	47.58	46.67	0	0	0
16/12/2025	47.49	251,900	44.76	47.76	44.76	0	0	0
15/12/2025	44.95	34,600	44.58	45.22	44.31	0	0	0
12/12/2025	44.67	57,500	45.49	46.04	44.49	0	0	0
11/12/2025	45.04	31,100	46.13	46.13	45.04	0	0	0
10/12/2025	45.49	128,300	44.67	46.22	44.67	0	0	0
09/12/2025	44.67	73,100	44.31	44.86	44.13	0	0	0
08/12/2025	44.31	33,300	44.04	44.31	43.86	0	0	0
05/12/2025	44.04	24,900	43.95	44.22	43.95	0	0	0
04/12/2025	43.95	32,200	43.95	44.49	43.58	0	0	0
03/12/2025	43.86	27,000	44.04	44.22	43.68	0	0	0
02/12/2025	44.04	24,700	44.58	44.58	43.68	0	0	0
01/12/2025	44.49	95,600	44.31	45.40	44.22	0	0	0
28/11/2025	44.22	20,100	44.49	44.67	44.13	0	0	0
27/11/2025	44.22	95,600	43.58	45.13	43.58	0	0	0
26/11/2025	43.49	25,500	43.58	43.58	43.31	0	0	0
25/11/2025	43.22	22,700	43.68	43.77	43.04	0	0	0
24/11/2025	43.77	68,400	43.04	44.49	42.95	0	0	0
21/11/2025	42.86	12,800	42.77	42.95	42.77	0	0	0
20/11/2025	42.77	16,500	43.04	43.04	42.77	0	0	0
19/11/2025	42.95	20,200	43.13	43.31	42.95	0	0	0
18/11/2025	43.22	22,100	43.31	43.58	43.13	0	0	0
17/11/2025	43.31	25,800	43.13	43.86	42.86	0	0	0
14/11/2025	42.77	29,000	42.95	42.95	42.68	0	0	0
13/11/2025	42.95	15,400	43.13	43.31	42.86	0	0	0
12/11/2025	43.13	60,500	41.95	43.58	41.86	0	0	0
11/11/2025	42.04	7,600	42.31	42.31	41.86	0	0	0
10/11/2025	41.77	28,300	42.31	42.31	41.50	0	0	0
07/11/2025	42.59	42,400	42.86	42.86	42.31	0	0	0
06/11/2025	42.95	20,700	42.77	42.95	42.77	0	0	0
05/11/2025	42.77	12,800	42.68	43.40	42.68	0	0	0
04/11/2025	42.68	46,300	43.58	43.58	42.40	0	0	0
03/11/2025	43.22	39,100	44.13	44.22	43.22	0	0	0
31/10/2025	44.13	158,500	43.04	44.49	42.77	0	0	0
30/10/2025	43.04	46,400	42.68	43.04	42.49	0	0	0
29/10/2025	42.68	90,000	41.86	42.95	41.86	0	0	0
28/10/2025	42.13	23,600	41.41	42.13	41.22	0	0	0
27/10/2025	41.31	21,800	41.77	41.77	41.31	0	0	0
24/10/2025	41.77	53,400	41.68	42.13	41.31	0	0	0
23/10/2025	41.77	41,300	42.13	42.68	41.50	0	0	0
22/10/2025	41.68	51,400	41.59	41.68	41.04	0	0	0
21/10/2025	41.50	59,800	42.68	42.68	41.31	0	0	0
20/10/2025	41.31	214,000	43.86	44.49	41.31	0	0	0
17/10/2025	43.77	23,700	43.77	43.86	43.58	0	0	0
16/10/2025	43.77	16,500	43.77	43.86	43.49	0	0	0
15/10/2025	43.58	26,100	43.77	44.04	43.58	0	0	0
14/10/2025	43.77	63,000	43.95	44.13	43.58	0	0	0
13/10/2025	43.77	37,100	43.58	43.86	42.68	0	0	0
10/10/2025	43.68	101,800	43.13	44.49	42.86	0	0	0
09/10/2025	43.13	25,700	42.49	43.31	42.40	0	0	0
08/10/2025	42.40	43,300	42.40	42.68	42.13	0	0	0
07/10/2025	42.31	13,300	42.04	42.49	42.04	0	0	0
06/10/2025	41.95	24,900	42.22	42.49	41.86	0	0	0
03/10/2025	42.13	41,100	41.95	42.49	41.86	0	0	0
02/10/2025	41.77	28,200	42.13	42.22	41.68	0	0	0
01/10/2025	41.86	65,500	41.77	42.04	41.68	0	0	0
30/09/2025	41.77	61,600	42.04	42.04	41.68	0	0	0
29/09/2025	42.13	26,600	42.22	42.40	42.13	0	0	0
26/09/2025	42.22	36,800	42.49	42.49	41.86	0	0	0
25/09/2025	42.40	95,700	42.49	43.13	42.22	0	0	0
24/09/2025	42.31	52,300	42.49	42.95	42.22	0	0	0
23/09/2025	42.31	27,600	42.40	42.40	42.13	0	0	0
22/09/2025	42.31	77,900	42.68	43.13	41.77	0	0	0
19/09/2025	42.68	66,700	42.95	43.31	42.68	0	0	0
18/09/2025	43.04	42,000	43.31	43.40	42.59	0	0	0
17/09/2025	43.22	45,600	43.77	43.86	42.95	0	0	0
16/09/2025	43.49	100,100	44.49	44.95	43.22	0	0	0
15/09/2025	44.22	122,000	44.04	45.22	43.86	0	0	0
12/09/2025	43.58	125,300	42.59	44.58	42.59	0	0	0
11/09/2025	42.49	79,200	41.41	42.86	41.13	0	0	0
10/09/2025	41.41	20,000	41.50	41.68	41.13	0	0	0
09/09/2025	41.04	14,900	40.86	41.04	40.86	0	0	0
08/09/2025	40.86	94,400	41.68	41.68	40.86	0	0	0
05/09/2025	41.59	31,200	42.04	42.04	41.41	0	0	0
04/09/2025	41.77	50,600	41.77	42.22	41.68	0	0	0
03/09/2025	41.59	63,600	41.68	41.68	41.22	0	0	0
29/08/2025	41.59	12,800	41.77	41.86	41.59	0	0	0
28/08/2025	41.77	33,700	41.50	41.77	41.13	0	0	0
27/08/2025	41.31	25,500	41.31	41.77	41.31	0	0	0
26/08/2025	41.41	40,100	41.13	41.77	40.95	0	0	0
25/08/2025	41.04	27,600	41.77	41.77	41.04	0	0	0
22/08/2025	40.95	97,700	42.40	42.40	40.86	0	0	0
21/08/2025	42.13	57,600	42.22	42.77	42.04	0	0	0

Page:
<<
2
3
4
>>

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