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)
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
25/03/2021
8.88
 6,800 9.15 9.15 8.70 0 0 0
24/03/2021
9.15
 27,898 9.69 9.69 9.06 0 0 0
23/03/2021
9.69
 42,497 10.33 10.33 9.06 0 0 0
22/03/2021
10.33
 27,100 9.60 10.33 9.60 0 0 0
19/03/2021
9.60
 46,900 9.42 10.33 9.06 0 10,000 -0.1
18/03/2021
9.42
 168,400 8.15 9.42 7.79 0 0 0
17/03/2021
8.15
 18,500 8.33 8.61 8.15 0 0 0
16/03/2021
8.33
 17,000 8.79 8.79 8.15 0 0 0
15/03/2021
8.79
 65,900 7.70 8.79 7.70 0 0 0
12/03/2021
7.70
 66,900 8.06 8.15 7.70 0 0 0
11/03/2021
8.06
 33,700 7.61 8.15 7.61 0 0 0
10/03/2021
7.61
 11,600 7.52 7.97 7.52 0 0 0
09/03/2021
7.52
 11,200 7.16 7.70 7.43 0 0 0
08/03/2021
7.16
 900 7.25 8.15 7.16 0 0 0
05/03/2021
7.25
 4,400 7.25 7.52 7.25 0 0 0
04/03/2021
7.25
 24,500 7.34 7.34 7.07 0 0 0
03/03/2021
7.34
 16,600 7.25 7.34 7.16 0 0 0
02/03/2021
7.25
 6,100 7.16 8.15 7.25 0 0 0
01/03/2021
7.16
 1,700 7.43 7.43 7.16 0 0 0
26/02/2021
7.43
 100 7.25 7.43 7.43 0 0 0
25/02/2021
7.25
 500 7.61 7.61 6.89 0 0 0
24/02/2021
7.61
 1,200 7.16 7.61 7.16 0 0 0
23/02/2021
7.16
 900 6.98 7.16 6.98 0 0 0
22/02/2021
6.98
 7,900 7.16 8.24 6.98 0 0 0
19/02/2021
7.16
 900 7.16 8.24 7.16 0 0 0
18/02/2021
7.16
 14,600 7.16 8.33 7.16 0 0 0
17/02/2021
7.16
 7,500 7.70 7.79 7.16 0 0 0
09/02/2021
7.70
 300 7.70 8.79 7.70 0 0 0
08/02/2021
7.70
 600 7.61 9.42 7.70 0 0 0
05/02/2021
7.61
 12,800 7.61 9.06 7.61 0 0 0
04/02/2021
7.61
 300 8.61 8.61 7.61 0 0 0
03/02/2021
8.61
 100 7.70 8.61 8.61 0 0 0
02/02/2021
7.70
 400 8.15 8.15 7.07 0 0 0
01/02/2021
8.15
 1,100 8.15 9.06 8.15 0 0 0
29/01/2021
8.15
 100 6.79 8.15 8.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |