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

18.40
-0.30
(-1.60%)
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
(2025-11-05) 		5.70 43.85% 397,600 0 0
12.50
18.70
18.40
2 tháng
(2025-10-06) 		5.30 39.55% 568,700 0 0
12.40
18.70
18.40
3 tháng
(2025-09-08) 		6.30 50.81% 887,500 0 0
12.40
18.70
18.40
6 tháng
(2025-06-09) 		7 59.83% 1,766,500 0 0
11.50
18.70
18.40
12 tháng
(2024-12-10) 		4.90 35.51% 2,844,595 0 0
11.12
18.70
18.40
24 tháng
(2023-12-28) 		5.64 43.14% 5,378,840 0 0
11.12
18.70
18.40
36 tháng
(2022-12-21) 		-3.31 -15.06% 7,083,006 1,500 0.0
10.58
36.96
18.40
60 tháng
(2020-12-31) 		11.18 148.69% 15,813,522 -4,000 0.1
6.61
38.05
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/01/2022
28.72
 2,400 27.18 28.99 27.27 0 0 0
06/01/2022
27.18
 2,800 30.44 30.44 26.54 0 0 0
05/01/2022
30.44
 7,100 28.99 32.61 28.99 0 0 0
04/01/2022
28.99
 2,600 30.80 32.61 28.63 0 0 0
31/12/2021
30.80
 7,700 30.80 35.15 30.80 0 0 0
30/12/2021
30.80
 20,900 29.72 30.80 27.99 0 0 0
29/12/2021
29.72
 134,100 26.27 29.72 25.37 0 0 0
28/12/2021
26.27
 37,700 25.91 27.18 22.11 0 0 0
27/12/2021
25.91
 58,105 25.91 26.18 21.29 0 0 0
24/12/2021
25.91
 20,700 24.91 25.91 23.83 0 0 0
23/12/2021
24.91
 31,100 25.28 25.91 23.01 0 0 0
22/12/2021
25.28
 27,800 24.64 25.37 22.83 0 0 0
21/12/2021
24.64
 8,200 24.46 24.64 24.01 0 0 0
20/12/2021
24.46
 11,300 25.91 25.91 24.46 0 0 0
17/12/2021
25.91
 144,500 23.19 27.09 23.19 0 0 0
16/12/2021
23.19
 18,800 23.55 25.19 23.19 0 0 0
15/12/2021
23.55
 28,200 26.27 28.27 22.29 0 0 0
14/12/2021
26.27
 19,400 26.54 26.82 25.64 0 0 0
13/12/2021
26.54
 40,400 24.73 28.08 25.91 0 0 0
10/12/2021
24.73
 132,400 23.01 24.73 23.10 0 0 0
09/12/2021
23.01
 130,215 20.57 23.01 19.75 0 0 0
08/12/2021
20.57
 26,900 20.11 20.57 19.66 0 0 0
07/12/2021
20.11
 24,210 20.47 20.47 19.66 0 0 0
06/12/2021
20.47
 39,800 19.75 20.47 19.48 0 0 0
03/12/2021
19.75
 37,600 21.11 21.11 19.39 0 0 0
02/12/2021
21.11
 31,096 20.93 21.29 20.38 0 0 0
01/12/2021
20.93
 15,619 20.66 23.46 19.84 0 0 0
30/11/2021
20.66
 42,600 20.20 21.74 20.29 0 0 0
29/11/2021
20.20
 29,310 19.48 20.20 18.21 0 0 0
26/11/2021
19.48
 17,400 19.03 19.48 18.12 0 0 0
25/11/2021
19.03
 27,309 19.75 20.38 18.21 0 0 0
24/11/2021
19.75
 29,300 20.29 20.29 19.48 0 0 0
23/11/2021
20.29
 29,220 19.03 20.29 17.21 0 0 0
22/11/2021
19.03
 113,000 21.47 21.47 18.93 0 0 0
19/11/2021
21.47
 88,500 21.74 23.37 19.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |