Tổng Công ty Vật liệu Xây dựng số 1 - CTCP (fic)

19.30
0.10
(0.52%)
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
(2026-05-19) 		-1.95 -9.32% 286,000 0 0
19
21.50
19.10
2 tháng
(2026-04-20) 		-0.49 -2.52% 523,000 0 0
18.61
21.50
19.10
3 tháng
(2026-03-20) 		-5.36 -22.01% 1,139,400 0 0
18.61
24.36
19.10
6 tháng
(2025-12-22) 		1.07 5.96% 2,307,600 -1,000 -0.0
14.13
26.31
19.10
12 tháng
(2025-06-23) 		7.21 61.13% 4,292,900 -2,000 -0.0
11.21
26.31
19.10
24 tháng
(2024-06-28) 		6.86 56.49% 6,537,546 -2,000 -0.0
10.83
26.31
19.10
36 tháng
(2023-07-04) 		3.22 20.41% 9,440,340 4,000 0.1
10.31
26.31
19.10
60 tháng
(2021-07-14) 		9.99 110.98% 16,307,287 4,000 0.1
7.95
37.08
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/10/2022
15.72
 3,700 15.54 17.66 14.48 0 0 0
19/10/2022
15.54
 200 16.60 16.60 15.54 0 0 0
18/10/2022
16.60
 3,400 18.98 18.98 16.16 0 0 0
17/10/2022
18.98
 100 19.78 19.78 18.98 0 0 0
14/10/2022
19.78
 2,900 20.13 20.13 17.30 0 0 0
13/10/2022
20.13
 100 18.98 20.13 20.13 0 0 0
12/10/2022
18.98
 8,200 18.01 19.25 15.45 0 0 0
11/10/2022
18.01
 100 21.19 21.19 18.01 0 0 0
10/10/2022
21.19
 100 17.04 21.19 21.19 0 0 0
07/10/2022
17.04
 51,000 16.95 19.25 17.04 0 0 0
06/10/2022
16.95
 700 19.42 19.42 16.95 0 0 0
05/10/2022
19.42
 1,500 18.81 19.42 19.42 0 0 0
04/10/2022
18.81
 26,400 18.72 18.81 15.89 0 0 0
03/10/2022
18.72
 1,600 20.31 20.31 15.10 0 0 0
30/09/2022
20.31
 11,500 20.84 20.84 15.80 0 0 0
29/09/2022
20.84
 7,400 19.69 20.84 17.66 0 0 0
28/09/2022
19.69
 0 19.69 19.69 19.69 0 0 0
27/09/2022
19.69
 0 19.69 19.69 19.69 0 0 0
26/09/2022
19.69
 0 19.69 19.69 19.69 0 0 0
23/09/2022
19.69
 1,600 19.42 19.69 19.69 0 0 0
22/09/2022
19.42
 100 18.54 19.42 19.42 0 0 0
21/09/2022
18.54
 100 20.22 20.22 18.54 0 0 0
20/09/2022
20.22
 2,249 20.31 20.31 20.22 0 0 0
19/09/2022
20.31
 10,200 21.10 21.10 18.19 0 0 0
16/09/2022
21.10
 5,200 20.31 21.19 21.10 0 0 0
15/09/2022
20.31
 10,000 21.10 21.10 20.31 0 0 0
14/09/2022
21.10
 0 21.10 21.10 21.10 0 0 0
13/09/2022
21.10
 200 21.72 21.72 21.10 0 0 0
12/09/2022
21.72
 0 21.63 21.72 21.72 0 0 0
09/09/2022
21.63
 5,200 20.31 22.25 21.63 0 0 0
08/09/2022
20.31
 29,800 19.86 22.78 19.42 0 0 0
07/09/2022
19.86
 700 20.31 20.31 19.86 0 0 0
06/09/2022
20.31
 12,000 22.78 22.78 20.31 0 0 0
05/09/2022
22.78
 300 18.45 22.78 19.60 0 0 0
31/08/2022
18.45
 3,100 22.96 22.96 18.45 0 0 0
30/08/2022
22.96
 200 23.75 23.75 19.51 0 0 0
29/08/2022
23.75
 5,700 23.57 24.63 19.78 0 0 0
26/08/2022
23.57
 2,800 23.66 23.66 19.86 0 0 0
25/08/2022
23.66
 1,100 24.10 24.10 20.75 0 0 0
24/08/2022
24.10
 100 24.19 24.19 24.10 0 0 0
23/08/2022
24.19
 0 24.19 24.19 24.19 0 0 0
22/08/2022
24.19
 600 24.01 24.19 24.19 0 0 0
19/08/2022
24.01
 1,300 24.37 24.37 20.92 0 0 0
18/08/2022
24.37
 0 24.37 24.37 24.37 0 0 0
17/08/2022
24.37
 0 24.37 24.37 24.37 0 0 0
16/08/2022
24.37
 0 24.37 24.37 24.37 0 0 0
15/08/2022
24.37
 100,000 24.54 24.54 24.37 0 0 0
12/08/2022
24.54
 34,700 25.07 25.07 21.45 0 0 0
11/08/2022
25.07
 0 25.07 25.07 25.07 0 0 0
10/08/2022
25.07
 0 25.07 25.07 25.07 0 0 0
09/08/2022
25.07
 7,000 23.22 25.07 25.07 0 0 0
08/08/2022
23.22
 0 23.22 23.22 23.22 0 0 0
05/08/2022
23.22
 6,000 27.28 27.28 23.22 0 0 0
04/08/2022
27.28
 0 27.28 27.28 27.28 0 0 0
03/08/2022
27.28
 400 26.40 27.28 27.28 0 0 0
02/08/2022
26.40
 100 25.43 26.40 26.40 0 0 0
01/08/2022
25.43
 800 22.69 25.43 25.43 0 0 0
29/07/2022
22.69
 61,400 22.78 23.22 22.69 0 0 0
28/07/2022
22.78
 0 22.78 22.78 22.78 0 0 0
27/07/2022
22.78
 0 22.78 22.78 22.78 0 0 0
26/07/2022
22.78
 0 22.78 22.78 22.78 0 0 0
25/07/2022
22.78
 20,000 22.07 22.78 22.78 0 0 0
22/07/2022
22.07
 0 22.07 22.07 22.07 0 0 0
21/07/2022
22.07
 7,100 21.01 23.13 22.07 0 0 0
20/07/2022
21.01
 700 18.98 21.01 18.98 0 0 0
19/07/2022
18.98
 400 22.16 22.16 18.98 0 0 0
18/07/2022
22.16
 0 22.96 22.16 22.16 0 0 0
15/07/2022
22.96
 20,900 22.43 22.96 22.07 0 0 0
14/07/2022
22.43
 5,000 22.60 22.60 22.43 0 0 0
13/07/2022
22.60
 0 22.60 22.60 22.60 0 0 0
12/07/2022
22.60
 0 22.60 22.60 22.60 0 0 0
11/07/2022
22.60
 2,000 23.75 23.75 22.60 0 0 0
08/07/2022
23.75
 300 23.84 23.84 23.75 0 0 0
07/07/2022
23.84
 0 23.84 23.84 23.84 0 0 0
06/07/2022
23.84
 200 22.34 23.84 23.84 0 0 0
05/07/2022
22.34
 600 19.51 22.34 16.69 0 0 0
04/07/2022
19.51
 100 22.87 22.87 19.51 0 0 0
01/07/2022
22.87
 100 20.13 22.87 22.87 0 0 0
30/06/2022
20.13
 100 23.66 23.66 20.13 0 0 0
29/06/2022
23.66
 0 23.66 23.66 23.66 0 0 0
28/06/2022
23.66
 0 23.66 23.66 23.66 0 0 0
27/06/2022
23.66
 0 23.66 23.66 23.66 0 0 0
24/06/2022
23.66
 0 23.66 23.66 23.66 0 0 0
23/06/2022
23.66
 0 23.66 23.66 23.66 0 0 0
22/06/2022
23.66
 0 23.66 23.66 23.66 0 0 0
21/06/2022
23.66
 0 23.66 23.66 23.66 0 0 0
20/06/2022
23.66
 0 23.66 23.66 23.66 0 0 0
17/06/2022
23.66
 100 22.96 23.66 23.66 0 0 0
16/06/2022
22.96
 200 22.96 22.96 22.96 0 0 0
15/06/2022
22.96
 3,100 22.96 23.40 22.96 0 0 0
14/06/2022
22.96
 0 20.75 22.96 20.75 0 0 0
13/06/2022
20.75
 16,200 23.48 23.48 20.75 0 0 0
10/06/2022
23.48
 5,300 23.75 24.37 20.75 0 0 0
09/06/2022
23.75
 1,000 23.75 25.07 23.75 0 0 0
08/06/2022
23.75
 200 22.07 23.75 23.75 0 0 0
07/06/2022
22.07
 1,400 19.51 22.07 19.86 0 0 0
06/06/2022
19.51
 300 22.69 23.66 19.51 0 0 0
03/06/2022
22.69
 1,200 24.72 24.72 21.19 0 0 0
02/06/2022
24.72
 9,800 20.75 25.43 22.96 0 0 0
01/06/2022
20.75
 500 22.60 24.63 20.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |