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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |