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

15.60
-0.50
(-3.11%)
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
(2025-12-29) 		-3.80 -19.19% 332,400 0 0
14.50
19.80
16.50
2 tháng
(2025-11-28) 		3.30 25.98% 1,150,400 -1,000 -0.0
12.70
19.80
16.50
3 tháng
(2025-10-29) 		3 23.08% 1,313,800 -1,000 -0.0
12.40
19.80
16.50
6 tháng
(2025-07-31) 		3.70 30.08% 2,060,800 -1,000 -0.0
12.30
19.80
16.50
12 tháng
(2025-02-03) 		1.91 13.58% 3,575,011 -1,000 -0.0
11.12
19.80
16.50
24 tháng
(2024-02-07) 		4.13 34.82% 6,152,440 -1,000 -0.0
11.12
19.80
16.50
36 tháng
(2023-02-13) 		-3.66 -18.61% 7,824,005 500 -0.0
10.58
36.96
16.50
60 tháng
(2021-02-22) 		9.02 129.36% 16,551,322 -5,000 0.0
6.98
38.05
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2022
24.37
 200 22.65 24.37 24.37 0 0 0
07/06/2022
22.65
 1,400 20.02 22.65 20.38 0 0 0
06/06/2022
20.02
 300 23.28 24.28 20.02 0 0 0
03/06/2022
23.28
 1,200 25.37 25.37 21.74 0 0 0
02/06/2022
25.37
 9,800 21.29 26.09 23.55 0 0 0
01/06/2022
21.29
 500 23.19 25.28 20.93 0 0 0
31/05/2022
23.19
 7,900 27.27 27.27 23.19 0 0 0
30/05/2022
27.27
 100 27.18 27.27 27.27 0 0 0
27/05/2022
27.18
 32,800 26.27 27.18 22.74 0 0 0
26/05/2022
26.27
 2,300 29.53 29.53 26.18 0 0 0
25/05/2022
29.53
 0 29.53 29.53 29.53 0 0 0
24/05/2022
29.53
 0 29.53 29.53 29.53 0 0 0
23/05/2022
29.53
 0 29.53 29.53 29.53 0 0 0
20/05/2022
29.53
 0 29.53 29.53 29.53 0 0 0
19/05/2022
29.53
 100 27.27 29.53 29.53 0 0 0
18/05/2022
27.27
 0 29.72 27.27 27.27 0 0 0
17/05/2022
29.72
 1,600 30.80 30.80 26.18 0 0 0
16/05/2022
30.80
 2,000 28.63 30.80 30.80 0 0 0
13/05/2022
28.63
 11,500 33.34 33.34 21.74 0 0 0
12/05/2022
33.34
 41,700 33.34 33.34 25.19 0 0 0
11/05/2022
33.34
 12,800 34.06 34.06 28.99 0 0 0
10/05/2022
34.06
 9,600 34.15 34.15 32.43 0 0 0
09/05/2022
34.15
 0 34.15 34.15 34.15 0 0 0
06/05/2022
34.15
 0 34.15 34.15 34.15 0 0 0
05/05/2022
34.15
 0 34.15 34.15 34.15 0 0 0
04/05/2022
34.15
 200 31.62 34.15 34.15 0 0 0
29/04/2022
31.62
 44,000 29.26 33.43 28.08 0 0 0
28/04/2022
29.26
 100 34.06 34.06 29.26 0 0 0
27/04/2022
34.06
 1,200 33.88 34.25 33.79 0 0 0
26/04/2022
33.88
 100 33.97 33.97 33.88 0 0 0
25/04/2022
33.97
 1,300 34.15 34.15 28.18 0 0 0
22/04/2022
34.15
 200 35.24 35.24 30.08 0 0 0
21/04/2022
35.24
 6,700 35.97 35.97 35.24 0 0 0
20/04/2022
35.97
 32,500 32.61 36.06 35.97 0 0 0
19/04/2022
32.61
 9,900 36.15 36.15 32.61 0 0 0
18/04/2022
36.15
 0 36.15 36.15 36.15 0 0 0
15/04/2022
36.15
 4,800 32.89 36.15 36.15 0 0 0
14/04/2022
32.89
 0 32.61 32.89 32.61 0 0 0
13/04/2022
32.61
 60,000 33.52 33.52 32.61 0 0 0
12/04/2022
33.52
 2,100 33.52 33.52 33.43 0 0 0
08/04/2022
33.52
 10 33.52 33.52 33.52 0 0 0
07/04/2022
33.52
 0 33.52 33.52 33.52 0 0 0
06/04/2022
33.52
 300 33.52 33.52 33.52 0 0 0
05/04/2022
33.52
 1,000 37.69 37.69 33.52 0 0 0
04/04/2022
37.69
 0 37.60 37.69 37.69 0 0 0
01/04/2022
37.60
 1,100 33.70 38.77 37.60 0 0 0
31/03/2022
33.70
 11,600 38.05 40.68 33.70 0 0 0
30/03/2022
38.05
 100 36.69 38.05 38.05 0 0 0
29/03/2022
36.69
 4,001 36.42 36.69 36.69 4,000 0 0.2
28/03/2022
36.42
 4,100 36.15 38.05 35.79 500 0 0.0
25/03/2022
36.15
 0 36.15 36.15 36.15 0 0 0
24/03/2022
36.15
 6,001 34.97 36.15 36.15 0 0 0
23/03/2022
34.97
 7,300 33.43 34.97 33.34 0 0 0
22/03/2022
33.43
 2,800 33.43 33.43 33.43 0 0 0
21/03/2022
33.43
 700 33.79 33.79 33.43 0 0 0
18/03/2022
33.79
 0 33.97 33.79 33.79 0 0 0
17/03/2022
33.97
 40,000 31.71 33.97 33.70 0 0 0
16/03/2022
31.71
 27,300 29.99 34.34 30.53 0 0 0
15/03/2022
29.99
 1,000 33.70 33.70 29.99 0 0 0
14/03/2022
33.70
 18,100 29.44 33.70 32.98 0 0 0
11/03/2022
29.44
 7,000 32.98 32.98 29.35 0 0 0
10/03/2022
32.98
 30,400 30.80 32.98 29.90 0 0 0
09/03/2022
30.80
 3,000 30.17 31.71 30.80 0 0 0
08/03/2022
30.17
 4,200 35.15 35.15 30.17 0 0 0
07/03/2022
35.15
 100 31.71 35.15 35.15 0 0 0
04/03/2022
31.71
 100 36.15 36.15 31.71 0 0 0
03/03/2022
36.15
 300 32.43 36.15 28.18 0 0 0
02/03/2022
32.43
 200 31.44 32.52 32.43 0 0 0
01/03/2022
31.44
 700 30.80 31.44 31.44 0 0 0
28/02/2022
30.80
 300 31.71 31.71 30.80 0 0 0
25/02/2022
31.71
 10,400 31.71 31.71 30.89 0 0 0
24/02/2022
31.71
 2,201 35.51 35.51 31.71 0 0 0
23/02/2022
35.51
 100 30.35 35.51 35.51 0 0 0
22/02/2022
30.35
 1,300 31.71 31.71 30.35 0 0 0
21/02/2022
31.71
 9,100 33.07 33.07 31.71 0 0 0
18/02/2022
33.07
 0 32.61 33.07 33.07 0 0 0
17/02/2022
32.61
 9,800 32.61 34.97 31.62 0 0 0
16/02/2022
32.61
 13,400 29.44 32.61 29.08 0 0 0
15/02/2022
29.44
 3,300 29.26 32.61 29.26 0 0 0
14/02/2022
29.26
 2,200 30.08 30.08 29.08 0 0 0
11/02/2022
30.08
 10,500 32.16 32.61 30.08 0 0 0
10/02/2022
32.16
 8,000 31.71 33.97 31.98 0 0 0
09/02/2022
31.71
 13,610 34.43 34.43 31.44 0 0 0
08/02/2022
34.43
 1,400 30.62 34.43 26.00 0 0 0
07/02/2022
30.62
 1,200 30.62 30.62 29.72 0 0 0
28/01/2022
30.62
 3,800 31.98 31.98 28.08 0 0 0
27/01/2022
31.98
 5,400 28.99 32.52 28.63 0 0 0
26/01/2022
28.99
 300 31.53 31.53 28.99 0 0 0
25/01/2022
31.53
 4,100 32.25 32.25 28.27 0 0 0
24/01/2022
32.25
 3,203 32.07 32.25 30.35 0 0 0
21/01/2022
32.07
 4,600 32.07 32.16 29.17 0 0 0
20/01/2022
32.07
 10,200 32.25 32.43 32.07 0 0 0
19/01/2022
32.25
 40,000 28.54 34.06 27.27 0 0 0
18/01/2022
28.54
 5,200 29.17 32.25 28.54 0 0 0
17/01/2022
29.17
 9,600 30.89 32.07 29.17 0 0 0
14/01/2022
30.89
 3,000 35.24 35.24 30.80 0 0 0
13/01/2022
35.24
 62,014 35.79 36.06 28.08 0 0 0
12/01/2022
35.79
 1,400 35.79 35.79 32.43 0 0 0
11/01/2022
35.79
 22,003 32.07 36.06 31.53 0 0 0
10/01/2022
32.07
 26,002 28.72 32.07 28.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |