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

15.60
-0.30
(-1.89%)
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
(2026-08-17) 		-3.10 -16.40% 103,000 0 0
15.30
18.90
15.60
2 tháng
(2026-07-16) 		0.40 2.60% 263,300 -4,000 0
14.20
18.90
15.60
3 tháng
(2026-06-16) 		-3.80 -19.39% 389,300 -4,000 0
14.20
19.60
15.60
6 tháng
(2026-03-18) 		-5.15 -24.59% 1,597,300 -4,000 0
14.20
24.36
15.60
12 tháng
(2025-09-19) 		2.06 14.98% 3,733,700 -6,000 -0.0
12.08
26.31
15.60
24 tháng
(2024-09-24) 		2.26 16.67% 6,094,517 -6,000 -0.0
10.83
26.31
15.60
36 tháng
(2023-10-02) 		3.79 31.51% 8,716,540 -6,000 -0.0
10.31
26.31
15.60
60 tháng
(2021-10-11) 		-0.36 -2.21% 14,497,524 -5,000 0.0
10.31
37.08
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2023
21.01
 10,000 21.45 21.45 21.01 0 0 0
10/01/2023
21.45
 0 21.45 21.45 21.45 0 0 0
09/01/2023
21.45
 0 21.45 21.45 21.45 0 0 0
06/01/2023
21.45
 1,000 18.54 21.45 21.45 0 0 0
05/01/2023
18.54
 2,200 21.54 21.81 18.54 0 0 0
04/01/2023
21.54
 0 21.54 21.54 21.54 0 0 0
03/01/2023
21.54
 1,000 18.98 21.54 21.54 0 0 0
30/12/2022
18.98
 100 20.31 20.31 18.98 0 0 0
29/12/2022
20.31
 21,000 21.10 21.10 18.36 0 0 0
28/12/2022
21.10
 6,000 21.45 21.45 18.28 0 0 0
27/12/2022
21.45
 0 21.45 21.45 21.45 0 0 0
26/12/2022
21.45
 0 21.45 21.45 21.45 0 0 0
23/12/2022
21.45
 0 21.45 21.45 21.45 0 0 0
22/12/2022
21.45
 0 21.45 21.45 21.45 0 0 0
21/12/2022
21.45
 0 21.45 21.45 21.45 0 0 0
20/12/2022
21.45
 4,000 21.54 21.54 21.45 0 0 0
19/12/2022
21.54
 0 21.54 21.54 21.54 0 0 0
16/12/2022
21.54
 0 21.54 21.54 21.54 0 0 0
15/12/2022
21.54
 1,000 21.19 21.54 21.54 0 0 0
14/12/2022
21.19
 5,000 15.10 21.19 21.19 0 0 0
13/12/2022
15.10
 5,100 17.57 20.13 15.10 0 0 0
12/12/2022
17.57
 0 17.57 17.57 17.57 0 0 0
09/12/2022
17.57
 0 17.57 17.57 17.57 0 0 0
08/12/2022
17.57
 0 17.57 17.57 17.57 0 0 0
07/12/2022
17.57
 0 17.57 17.57 17.57 0 0 0
06/12/2022
17.57
 100 15.80 17.57 17.57 0 0 0
05/12/2022
15.80
 100 17.48 17.48 15.80 0 0 0
02/12/2022
17.48
 21,400 17.22 17.48 16.95 0 0 0
01/12/2022
17.22
 4,500 16.95 17.22 16.86 0 0 0
30/11/2022
16.95
 0 16.95 16.95 16.95 0 0 0
29/11/2022
16.95
 23,300 16.77 17.04 16.95 0 0 0
28/11/2022
16.77
 500 16.95 16.95 16.77 0 0 0
25/11/2022
16.95
 0 16.95 16.95 16.95 0 0 0
24/11/2022
16.95
 0 16.95 16.95 16.95 0 0 0
23/11/2022
16.95
 0 16.95 16.95 16.95 0 0 0
22/11/2022
16.95
 0 16.95 16.95 16.95 0 0 0
21/11/2022
16.95
 0 16.95 16.95 16.95 0 0 0
18/11/2022
16.95
 0 16.95 16.95 16.95 0 0 0
17/11/2022
16.95
 2,000 15.80 16.95 16.95 0 0 0
16/11/2022
15.80
 2,000 14.92 15.80 15.80 0 0 0
15/11/2022
14.92
 900 17.48 17.48 14.92 0 0 0
14/11/2022
17.48
 2,000 17.30 17.48 17.48 0 0 0
11/11/2022
17.30
 5,000 16.77 17.30 17.30 0 0 0
10/11/2022
16.77
 0 16.77 16.77 16.77 0 0 0
09/11/2022
16.77
 0 16.60 16.77 16.77 0 0 0
08/11/2022
16.60
 13,000 16.69 16.77 16.60 0 0 0
07/11/2022
16.69
 12,300 17.04 17.04 16.69 0 0 0
04/11/2022
17.04
 0 17.04 17.04 17.04 0 0 0
03/11/2022
17.04
 1,500 17.22 17.22 17.04 0 0 0
02/11/2022
17.22
 1,600 17.39 17.39 15.01 0 0 0
01/11/2022
17.39
 5,000 17.57 17.57 17.39 0 0 0
31/10/2022
17.57
 0 17.57 17.57 17.57 0 0 0
28/10/2022
17.57
 0 17.48 17.57 17.48 0 0 0
27/10/2022
17.48
 13,900 14.48 17.66 17.48 0 0 0
26/10/2022
14.48
 2,900 16.86 16.86 14.48 0 0 0
25/10/2022
16.86
 0 17.48 16.86 17.48 0 0 0
24/10/2022
17.48
 5,701 17.30 17.48 14.74 0 0 0
21/10/2022
17.30
 1,000 15.72 17.30 17.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |