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)
31/05/2022
22.60
 7,900 26.57 26.57 22.60 0 0 0
30/05/2022
26.57
 100 26.49 26.57 26.57 0 0 0
27/05/2022
26.49
 32,800 25.60 26.49 22.16 0 0 0
26/05/2022
25.60
 2,300 28.78 28.78 25.52 0 0 0
25/05/2022
28.78
 0 28.78 28.78 28.78 0 0 0
24/05/2022
28.78
 0 28.78 28.78 28.78 0 0 0
23/05/2022
28.78
 0 28.78 28.78 28.78 0 0 0
20/05/2022
28.78
 0 28.78 28.78 28.78 0 0 0
19/05/2022
28.78
 100 26.57 28.78 28.78 0 0 0
18/05/2022
26.57
 0 28.96 26.57 26.57 0 0 0
17/05/2022
28.96
 1,600 30.02 30.02 25.52 0 0 0
16/05/2022
30.02
 2,000 27.90 30.02 30.02 0 0 0
13/05/2022
27.90
 11,500 32.49 32.49 21.19 0 0 0
12/05/2022
32.49
 41,700 32.49 32.49 24.54 0 0 0
11/05/2022
32.49
 12,800 33.20 33.20 28.25 0 0 0
10/05/2022
33.20
 9,600 33.28 33.28 31.61 0 0 0
09/05/2022
33.28
 0 33.28 33.28 33.28 0 0 0
06/05/2022
33.28
 0 33.28 33.28 33.28 0 0 0
05/05/2022
33.28
 0 33.28 33.28 33.28 0 0 0
04/05/2022
33.28
 200 30.81 33.28 33.28 0 0 0
29/04/2022
30.81
 44,000 28.52 32.58 27.37 0 0 0
28/04/2022
28.52
 100 33.20 33.20 28.52 0 0 0
27/04/2022
33.20
 1,200 33.02 33.37 32.93 0 0 0
26/04/2022
33.02
 100 33.11 33.11 33.02 0 0 0
25/04/2022
33.11
 1,300 33.28 33.28 27.46 0 0 0
22/04/2022
33.28
 200 34.34 34.34 29.31 0 0 0
21/04/2022
34.34
 6,700 35.05 35.05 34.34 0 0 0
20/04/2022
35.05
 32,500 31.78 35.14 35.05 0 0 0
19/04/2022
31.78
 9,900 35.23 35.23 31.78 0 0 0
18/04/2022
35.23
 0 35.23 35.23 35.23 0 0 0
15/04/2022
35.23
 4,800 32.05 35.23 35.23 0 0 0
14/04/2022
32.05
 0 31.78 32.05 31.78 0 0 0
13/04/2022
31.78
 60,000 32.67 32.67 31.78 0 0 0
12/04/2022
32.67
 2,100 32.67 32.67 32.58 0 0 0
08/04/2022
32.67
 10 32.67 32.67 32.67 0 0 0
07/04/2022
32.67
 0 32.67 32.67 32.67 0 0 0
06/04/2022
32.67
 300 32.67 32.67 32.67 0 0 0
05/04/2022
32.67
 1,000 36.73 36.73 32.67 0 0 0
04/04/2022
36.73
 0 36.64 36.73 36.73 0 0 0
01/04/2022
36.64
 1,100 32.84 37.79 36.64 0 0 0
31/03/2022
32.84
 11,600 37.08 39.64 32.84 0 0 0
30/03/2022
37.08
 100 35.76 37.08 37.08 0 0 0
29/03/2022
35.76
 4,001 35.49 35.76 35.76 4,000 0 0.2
28/03/2022
35.49
 4,100 35.23 37.08 34.87 500 0 0.0
25/03/2022
35.23
 0 35.23 35.23 35.23 0 0 0
24/03/2022
35.23
 6,001 34.08 35.23 35.23 0 0 0
23/03/2022
34.08
 7,300 32.58 34.08 32.49 0 0 0
22/03/2022
32.58
 2,800 32.58 32.58 32.58 0 0 0
21/03/2022
32.58
 700 32.93 32.93 32.58 0 0 0
18/03/2022
32.93
 0 33.11 32.93 32.93 0 0 0
17/03/2022
33.11
 40,000 30.90 33.11 32.84 0 0 0
16/03/2022
30.90
 27,300 29.22 33.46 29.75 0 0 0
15/03/2022
29.22
 1,000 32.84 32.84 29.22 0 0 0
14/03/2022
32.84
 18,100 28.69 32.84 32.14 0 0 0
11/03/2022
28.69
 7,000 32.14 32.14 28.61 0 0 0
10/03/2022
32.14
 30,400 30.02 32.14 29.14 0 0 0
09/03/2022
30.02
 3,000 29.40 30.90 30.02 0 0 0
08/03/2022
29.40
 4,200 34.26 34.26 29.40 0 0 0
07/03/2022
34.26
 100 30.90 34.26 34.26 0 0 0
04/03/2022
30.90
 100 35.23 35.23 30.90 0 0 0
03/03/2022
35.23
 300 31.61 35.23 27.46 0 0 0
02/03/2022
31.61
 200 30.64 31.70 31.61 0 0 0
01/03/2022
30.64
 700 30.02 30.64 30.64 0 0 0
28/02/2022
30.02
 300 30.90 30.90 30.02 0 0 0
25/02/2022
30.90
 10,400 30.90 30.90 30.11 0 0 0
24/02/2022
30.90
 2,201 34.61 34.61 30.90 0 0 0
23/02/2022
34.61
 100 29.58 34.61 34.61 0 0 0
22/02/2022
29.58
 1,300 30.90 30.90 29.58 0 0 0
21/02/2022
30.90
 9,100 32.23 32.23 30.90 0 0 0
18/02/2022
32.23
 0 31.78 32.23 32.23 0 0 0
17/02/2022
31.78
 9,800 31.78 34.08 30.81 0 0 0
16/02/2022
31.78
 13,400 28.69 31.78 28.34 0 0 0
15/02/2022
28.69
 3,300 28.52 31.78 28.52 0 0 0
14/02/2022
28.52
 2,200 29.31 29.31 28.34 0 0 0
11/02/2022
29.31
 10,500 31.34 31.78 29.31 0 0 0
10/02/2022
31.34
 8,000 30.90 33.11 31.17 0 0 0
09/02/2022
30.90
 13,610 33.55 33.55 30.64 0 0 0
08/02/2022
33.55
 1,400 29.84 33.55 25.34 0 0 0
07/02/2022
29.84
 1,200 29.84 29.84 28.96 0 0 0
28/01/2022
29.84
 3,800 31.17 31.17 27.37 0 0 0
27/01/2022
31.17
 5,400 28.25 31.70 27.90 0 0 0
26/01/2022
28.25
 300 30.72 30.72 28.25 0 0 0
25/01/2022
30.72
 4,100 31.43 31.43 27.55 0 0 0
24/01/2022
31.43
 3,203 31.25 31.43 29.58 0 0 0
21/01/2022
31.25
 4,600 31.25 31.34 28.43 0 0 0
20/01/2022
31.25
 10,200 31.43 31.61 31.25 0 0 0
19/01/2022
31.43
 40,000 27.81 33.20 26.57 0 0 0
18/01/2022
27.81
 5,200 28.43 31.43 27.81 0 0 0
17/01/2022
28.43
 9,600 30.11 31.25 28.43 0 0 0
14/01/2022
30.11
 3,000 34.34 34.34 30.02 0 0 0
13/01/2022
34.34
 62,014 34.87 35.14 27.37 0 0 0
12/01/2022
34.87
 1,400 34.87 34.87 31.61 0 0 0
11/01/2022
34.87
 22,003 31.25 35.14 30.72 0 0 0
10/01/2022
31.25
 26,002 27.99 31.25 28.08 0 0 0
07/01/2022
27.99
 2,400 26.49 28.25 26.57 0 0 0
06/01/2022
26.49
 2,800 29.66 29.66 25.87 0 0 0
05/01/2022
29.66
 7,100 28.25 31.78 28.25 0 0 0
04/01/2022
28.25
 2,600 30.02 31.78 27.90 0 0 0
31/12/2021
30.02
 7,700 30.02 34.26 30.02 0 0 0
30/12/2021
30.02
 20,900 28.96 30.02 27.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |