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

21.50
-1.10
(-4.87%)
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
(2026-02-23) 		5.70 34.34% 463,800 -1,000 -0.0
15.80
27
21.50
2 tháng
(2026-01-19) 		6.20 38.51% 673,800 -1,000 -0.0
15.20
27
21.50
3 tháng
(2025-12-18) 		4 21.86% 1,112,600 -1,000 -0.0
14.50
27
21.50
6 tháng
(2025-09-19) 		8.20 58.16% 2,136,400 -2,000 -0.0
12.40
27
21.50
12 tháng
(2025-03-24) 		6.68 42.76% 3,879,000 -2,000 -0.0
11.12
27
21.50
24 tháng
(2024-03-28) 		10.52 89.37% 5,969,869 -2,000 -0.0
11.12
27
21.50
36 tháng
(2023-04-03) 		-1.07 -4.59% 8,338,658 4,000 0.1
10.58
36.96
21.50
60 tháng
(2021-04-13) 		13.97 167.55% 16,384,782 4,000 0.1
7.61
38.05
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |