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)
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
29/06/2021
9.69
 1,200 9.69 10.51 9.69 0 0 0
28/06/2021
9.69
 6,800 9.60 9.78 9.33 0 0 0
25/06/2021
9.60
 9,500 9.51 9.97 9.60 0 0 0
24/06/2021
9.51
 28,800 9.97 9.97 9.24 0 0 0
23/06/2021
9.97
 9,000 10.42 10.60 9.97 0 0 0
22/06/2021
10.42
 112,000 9.51 10.87 9.51 0 0 0
21/06/2021
9.51
 56,300 8.97 9.78 8.88 0 0 0
18/06/2021
8.97
 5,200 9.06 9.06 8.79 0 0 0
17/06/2021
9.06
 17,900 8.97 9.06 8.61 0 0 0
16/06/2021
8.97
 9,100 8.88 8.97 8.70 0 0 0
15/06/2021
8.88
 16,700 9.06 9.06 8.70 0 0 0
14/06/2021
9.06
 22,100 9.15 9.15 8.79 0 0 0
11/06/2021
9.15
 21,400 8.97 9.15 8.70 0 0 0
10/06/2021
8.97
 10,900 8.97 8.97 8.61 0 0 0
09/06/2021
8.97
 12,600 8.97 9.06 8.15 0 0 0
08/06/2021
8.97
 25,700 9.51 9.51 8.88 0 0 0
07/06/2021
9.51
 29,300 10.15 10.15 9.06 0 0 0
04/06/2021
10.15
 53,500 10.33 11.23 9.06 0 0 0
03/06/2021
10.33
 107,427 9.97 10.87 9.78 0 0 0
02/06/2021
9.97
 104,600 8.88 9.97 8.88 0 0 0
01/06/2021
8.88
 40,500 8.70 8.88 8.61 0 0 0
31/05/2021
8.70
 39,318 8.61 8.70 8.24 0 0 0
28/05/2021
8.61
 39,100 8.70 8.70 8.15 0 0 0
27/05/2021
8.70
 27,300 8.43 8.88 8.43 0 0 0
26/05/2021
8.43
 13,300 8.24 8.43 8.15 0 0 0
25/05/2021
8.24
 55,600 8.97 8.97 8.15 0 0 0
24/05/2021
8.97
 14,400 8.79 8.97 8.79 0 0 0
21/05/2021
8.79
 55,500 8.06 8.88 8.24 0 0 0
20/05/2021
8.06
 99,509 7.70 8.79 7.79 0 0 0
19/05/2021
7.70
 2,900 7.61 7.79 7.70 0 0 0
18/05/2021
7.61
 2,700 7.70 7.88 7.61 0 0 0
17/05/2021
7.70
 9,100 7.70 7.70 7.52 0 0 0
14/05/2021
7.70
 6,700 7.79 7.97 7.70 0 0 0
13/05/2021
7.79
 2,600 7.88 8.06 7.70 0 0 0
12/05/2021
7.88
 700 7.97 7.97 7.61 0 0 0
11/05/2021
7.97
 3,900 7.97 7.97 7.25 0 0 0
10/05/2021
7.97
 700 8.24 8.24 7.70 0 0 0
07/05/2021
8.24
 3,500 8.33 8.43 7.25 0 0 0
06/05/2021
8.33
 14,718 8.06 8.33 7.97 0 0 0
05/05/2021
8.06
 16,009 7.79 8.06 6.79 0 0 0
04/05/2021
7.79
 600 7.97 7.97 7.79 0 0 0
29/04/2021
7.97
 411 7.88 8.15 7.97 0 0 0
28/04/2021
7.88
 6,800 8.15 8.15 7.88 0 0 0
27/04/2021
8.15
 1,200 8.33 8.52 8.15 0 0 0
26/04/2021
8.33
 11,100 8.06 8.61 7.79 0 0 0
23/04/2021
8.06
 10,100 8.24 8.24 7.79 0 0 0
22/04/2021
8.24
 1,600 8.15 8.24 7.97 0 0 0
20/04/2021
8.15
 4,500 8.06 8.24 7.79 0 0 0
19/04/2021
8.06
 12,938 8.15 8.15 7.70 0 0 0
16/04/2021
8.15
 7,365 8.52 8.61 8.15 0 0 0
15/04/2021
8.52
 21,000 8.61 8.61 8.43 0 0 0
14/04/2021
8.61
 3,700 8.33 8.61 8.52 0 0 0
13/04/2021
8.33
 7,600 8.70 8.70 8.33 0 0 0
12/04/2021
8.70
 18,700 8.61 8.70 8.43 0 0 0
09/04/2021
8.61
 10,200 8.61 8.79 8.61 0 0 0
08/04/2021
8.61
 6,600 8.43 8.88 8.52 0 0 0
07/04/2021
8.43
 9,500 8.79 8.79 8.43 0 0 0
06/04/2021
8.79
 500 9.24 9.24 8.33 0 0 0
05/04/2021
9.24
 15,800 8.70 9.24 8.15 0 0 0
02/04/2021
8.70
 5,345 9.15 9.15 8.70 0 0 0
01/04/2021
9.15
 49,800 8.33 9.42 8.52 0 0 0
31/03/2021
8.33
 14,800 8.52 8.52 8.15 0 0 0
30/03/2021
8.52
 9,400 8.43 8.88 8.15 0 0 0
29/03/2021
8.43
 5,400 8.97 8.97 8.15 0 0 0
26/03/2021
8.97
 0 8.88 8.97 8.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |