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)
18/11/2021
21.74
 142,509 19.57 21.74 19.57 0 5,000 -0.1
17/11/2021
19.57
 177,700 17.03 19.57 17.21 0 0 0
16/11/2021
17.03
 24,000 17.12 17.21 16.85 0 0 0
15/11/2021
17.12
 35,300 16.94 17.67 16.76 0 0 0
12/11/2021
16.94
 38,900 16.58 17.67 16.31 0 0 0
11/11/2021
16.58
 27,400 16.31 17.21 16.04 0 0 0
10/11/2021
16.31
 44,600 16.31 16.31 15.85 0 0 0
09/11/2021
16.31
 38,500 16.04 16.31 15.85 0 0 0
08/11/2021
16.04
 27,800 16.49 16.58 16.04 0 0 0
05/11/2021
16.49
 43,210 16.76 16.76 15.85 0 0 0
04/11/2021
16.76
 39,000 16.49 16.85 16.04 0 0 0
03/11/2021
16.49
 69,900 17.85 17.85 16.40 0 0 0
02/11/2021
17.85
 40,910 17.76 18.12 17.58 0 0 0
01/11/2021
17.76
 86,310 17.48 18.03 16.76 0 0 0
29/10/2021
17.48
 50,400 18.39 18.39 17.30 0 0 0
28/10/2021
18.39
 54,800 18.12 18.39 17.21 0 0 0
27/10/2021
18.12
 101,600 17.58 19.48 17.76 0 0 0
26/10/2021
17.58
 160,900 15.40 17.58 15.22 0 0 0
25/10/2021
15.40
 43,500 15.40 15.40 14.95 0 0 0
22/10/2021
15.40
 46,100 15.40 15.49 15.31 0 0 0
21/10/2021
15.40
 18,400 15.58 15.76 14.31 0 0 0
20/10/2021
15.58
 25,400 15.67 16.04 15.04 0 0 0
19/10/2021
15.67
 19,800 15.85 16.13 15.67 0 0 0
18/10/2021
15.85
 17,300 15.76 16.22 15.67 0 0 0
15/10/2021
15.76
 27,600 15.85 16.04 15.67 0 0 0
14/10/2021
15.85
 23,700 15.85 16.04 15.76 0 0 0
13/10/2021
15.85
 18,400 16.13 16.67 15.85 0 0 0
12/10/2021
16.13
 17,600 16.58 16.76 15.85 0 0 0
11/10/2021
16.58
 46,400 15.94 16.58 15.94 0 0 0
08/10/2021
15.94
 17,500 15.94 16.31 15.94 0 0 0
07/10/2021
15.94
 14,909 15.85 16.04 15.76 0 0 0
06/10/2021
15.85
 17,600 15.40 15.85 15.22 0 0 0
05/10/2021
15.40
 23,900 15.58 15.85 14.77 0 0 0
04/10/2021
15.58
 10,200 16.13 16.13 14.59 0 0 0
01/10/2021
16.13
 14,909 16.31 16.31 15.94 0 0 0
30/09/2021
16.31
 16,510 16.31 16.58 16.04 5,000 0 0.1
29/09/2021
16.31
 11,300 15.58 16.58 15.13 0 0 0
28/09/2021
15.58
 21,700 15.13 15.76 14.77 0 0 0
27/09/2021
15.13
 53,100 15.85 15.85 14.86 0 0 0
24/09/2021
15.85
 39,110 16.67 16.94 15.85 0 0 0
23/09/2021
16.67
 50,900 17.76 18.48 16.67 0 0 0
22/09/2021
17.76
 56,700 16.40 18.03 16.49 0 0 0
21/09/2021
16.40
 197,910 15.76 17.03 15.76 0 0 0
20/09/2021
15.76
 44,200 16.04 16.31 15.22 0 0 0
17/09/2021
16.04
 71,600 15.85 16.49 15.76 0 0 0
16/09/2021
15.85
 52,600 16.04 16.76 15.85 0 0 0
15/09/2021
16.04
 38,600 16.85 17.39 15.40 0 0 0
14/09/2021
16.85
 78,100 16.94 19.21 16.85 0 0 0
13/09/2021
16.94
 163,500 14.86 16.94 15.40 0 0 0
10/09/2021
14.86
 240,900 13.41 14.86 13.59 0 0 0
09/09/2021
13.41
 13,400 12.41 13.59 12.41 0 0 0
08/09/2021
12.41
 24,400 12.50 13.05 11.78 0 0 0
07/09/2021
12.50
 75,114 13.50 13.86 12.32 0 0 0
06/09/2021
13.50
 100,600 12.77 14.40 12.86 0 0 0
01/09/2021
12.77
 100,400 11.42 12.77 11.42 0 0 0
31/08/2021
11.42
 92,600 10.51 11.60 10.06 0 0 0
30/08/2021
10.51
 18,000 10.33 10.60 10.06 0 0 0
27/08/2021
10.33
 500 10.42 10.42 9.87 0 0 0
26/08/2021
10.42
 19,700 10.06 10.51 9.60 0 0 0
25/08/2021
10.06
 11,800 9.97 10.42 9.97 0 0 0
24/08/2021
9.97
 6,900 9.97 10.24 9.97 0 0 0
23/08/2021
9.97
 27,200 10.60 10.69 9.97 0 0 0
20/08/2021
10.60
 50,800 10.87 10.87 10.42 0 0 0
19/08/2021
10.87
 25,500 10.60 10.87 10.42 0 0 0
18/08/2021
10.60
 65,600 9.87 11.23 9.78 0 0 0
17/08/2021
9.87
 34,300 9.87 10.42 9.51 0 0 0
16/08/2021
9.87
 14,200 9.33 9.87 9.42 0 0 0
13/08/2021
9.33
 25,200 9.78 9.78 9.15 0 0 0
12/08/2021
9.78
 23,400 10.24 10.42 9.78 0 0 0
11/08/2021
10.24
 36,101 9.97 11.23 10.06 0 0 0
10/08/2021
9.97
 61,300 8.79 9.97 9.60 0 0 0
09/08/2021
8.79
 31,500 8.52 8.79 8.43 0 0 0
06/08/2021
8.52
 5,100 8.52 8.52 8.33 0 0 0
05/08/2021
8.52
 1,200 8.43 8.52 8.43 0 0 0
04/08/2021
8.43
 3,900 8.52 8.61 8.33 0 0 0
03/08/2021
8.52
 800 8.52 8.61 8.33 0 0 0
02/08/2021
8.52
 3,800 8.52 8.52 8.33 0 0 0
30/07/2021
8.52
 300 8.43 8.79 7.88 0 0 0
29/07/2021
8.43
 1,700 8.33 8.52 8.43 0 0 0
28/07/2021
8.33
 28,800 8.61 8.61 7.25 0 0 0
27/07/2021
8.61
 8,400 8.33 8.79 7.70 0 0 0
26/07/2021
8.33
 2,000 8.15 8.33 8.24 0 0 0
23/07/2021
8.15
 3,000 8.61 8.79 8.15 0 0 0
22/07/2021
8.61
 8,500 9.06 9.06 8.33 0 0 0
21/07/2021
9.06
 2,200 8.33 9.60 9.06 0 0 0
20/07/2021
8.33
 500 8.15 9.24 8.24 0 0 0
19/07/2021
8.15
 8,000 8.15 9.33 8.15 0 0 0
16/07/2021
8.15
 6,400 9.24 9.24 8.15 0 0 0
15/07/2021
9.24
 0 9.24 9.24 9.24 0 0 0
14/07/2021
9.24
 100 9.24 9.24 9.24 0 0 0
13/07/2021
9.24
 6,500 8.15 9.24 8.06 0 0 0
12/07/2021
8.15
 19,400 8.61 8.61 8.06 0 0 0
09/07/2021
8.61
 300 8.61 8.61 8.52 0 0 0
08/07/2021
8.61
 13,000 8.79 8.79 7.79 0 0 0
07/07/2021
8.79
 2,400 8.88 8.88 8.79 0 0 0
06/07/2021
8.88
 18,600 9.33 9.33 8.88 0 0 0
05/07/2021
9.33
 5,700 9.33 9.87 9.24 0 0 0
02/07/2021
9.33
 9,600 9.42 9.97 9.24 0 0 0
01/07/2021
9.42
 4,800 9.33 9.51 9.15 0 0 0
30/06/2021
9.33
 28,300 9.69 9.78 9.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |