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

19.30
0.10
(0.52%)
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
(2026-05-19) 		-1.95 -9.32% 286,000 0 0
19
21.50
19.10
2 tháng
(2026-04-20) 		-0.49 -2.52% 523,000 0 0
18.61
21.50
19.10
3 tháng
(2026-03-20) 		-5.36 -22.01% 1,139,400 0 0
18.61
24.36
19.10
6 tháng
(2025-12-22) 		1.07 5.96% 2,307,600 -1,000 -0.0
14.13
26.31
19.10
12 tháng
(2025-06-23) 		7.21 61.13% 4,292,900 -2,000 -0.0
11.21
26.31
19.10
24 tháng
(2024-06-28) 		6.86 56.49% 6,537,546 -2,000 -0.0
10.83
26.31
19.10
36 tháng
(2023-07-04) 		3.22 20.41% 9,440,340 4,000 0.1
10.31
26.31
19.10
60 tháng
(2021-07-14) 		9.99 110.98% 16,307,287 4,000 0.1
7.95
37.08
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/12/2021
28.96
 134,100 25.60 28.96 24.72 0 0 0
28/12/2021
25.60
 37,700 25.25 26.49 21.54 0 0 0
27/12/2021
25.25
 58,105 25.25 25.52 20.75 0 0 0
24/12/2021
25.25
 20,700 24.28 25.25 23.22 0 0 0
23/12/2021
24.28
 31,100 24.63 25.25 22.43 0 0 0
22/12/2021
24.63
 27,800 24.01 24.72 22.25 0 0 0
21/12/2021
24.01
 8,200 23.84 24.01 23.40 0 0 0
20/12/2021
23.84
 11,300 25.25 25.25 23.84 0 0 0
17/12/2021
25.25
 144,500 22.60 26.40 22.60 0 0 0
16/12/2021
22.60
 18,800 22.96 24.54 22.60 0 0 0
15/12/2021
22.96
 28,200 25.60 27.55 21.72 0 0 0
14/12/2021
25.60
 19,400 25.87 26.13 24.99 0 0 0
13/12/2021
25.87
 40,400 24.10 27.37 25.25 0 0 0
10/12/2021
24.10
 132,400 22.43 24.10 22.51 0 0 0
09/12/2021
22.43
 130,215 20.04 22.43 19.25 0 0 0
08/12/2021
20.04
 26,900 19.60 20.04 19.16 0 0 0
07/12/2021
19.60
 24,210 19.95 19.95 19.16 0 0 0
06/12/2021
19.95
 39,800 19.25 19.95 18.98 0 0 0
03/12/2021
19.25
 37,600 20.57 20.57 18.89 0 0 0
02/12/2021
20.57
 31,096 20.39 20.75 19.86 0 0 0
01/12/2021
20.39
 15,619 20.13 22.87 19.34 0 0 0
30/11/2021
20.13
 42,600 19.69 21.19 19.78 0 0 0
29/11/2021
19.69
 29,310 18.98 19.69 17.75 0 0 0
26/11/2021
18.98
 17,400 18.54 18.98 17.66 0 0 0
25/11/2021
18.54
 27,309 19.25 19.86 17.75 0 0 0
24/11/2021
19.25
 29,300 19.78 19.78 18.98 0 0 0
23/11/2021
19.78
 29,220 18.54 19.78 16.77 0 0 0
22/11/2021
18.54
 113,000 20.92 20.92 18.45 0 0 0
19/11/2021
20.92
 88,500 21.19 22.78 18.63 0 0 0
18/11/2021
21.19
 142,509 19.07 21.19 19.07 0 5,000 -0.1
17/11/2021
19.07
 177,700 16.60 19.07 16.77 0 0 0
16/11/2021
16.60
 24,000 16.69 16.77 16.42 0 0 0
15/11/2021
16.69
 35,300 16.51 17.22 16.33 0 0 0
12/11/2021
16.51
 38,900 16.16 17.22 15.89 0 0 0
11/11/2021
16.16
 27,400 15.89 16.77 15.63 0 0 0
10/11/2021
15.89
 44,600 15.89 15.89 15.45 0 0 0
09/11/2021
15.89
 38,500 15.63 15.89 15.45 0 0 0
08/11/2021
15.63
 27,800 16.07 16.16 15.63 0 0 0
05/11/2021
16.07
 43,210 16.33 16.33 15.45 0 0 0
04/11/2021
16.33
 39,000 16.07 16.42 15.63 0 0 0
03/11/2021
16.07
 69,900 17.39 17.39 15.98 0 0 0
02/11/2021
17.39
 40,910 17.30 17.66 17.13 0 0 0
01/11/2021
17.30
 86,310 17.04 17.57 16.33 0 0 0
29/10/2021
17.04
 50,400 17.92 17.92 16.86 0 0 0
28/10/2021
17.92
 54,800 17.66 17.92 16.77 0 0 0
27/10/2021
17.66
 101,600 17.13 18.98 17.30 0 0 0
26/10/2021
17.13
 160,900 15.01 17.13 14.83 0 0 0
25/10/2021
15.01
 43,500 15.01 15.01 14.57 0 0 0
22/10/2021
15.01
 46,100 15.01 15.10 14.92 0 0 0
21/10/2021
15.01
 18,400 15.19 15.36 13.95 0 0 0
20/10/2021
15.19
 25,400 15.27 15.63 14.66 0 0 0
19/10/2021
15.27
 19,800 15.45 15.72 15.27 0 0 0
18/10/2021
15.45
 17,300 15.36 15.80 15.27 0 0 0
15/10/2021
15.36
 27,600 15.45 15.63 15.27 0 0 0
14/10/2021
15.45
 23,700 15.45 15.63 15.36 0 0 0
13/10/2021
15.45
 18,400 15.72 16.25 15.45 0 0 0
12/10/2021
15.72
 17,600 16.16 16.33 15.45 0 0 0
11/10/2021
16.16
 46,400 15.54 16.16 15.54 0 0 0
08/10/2021
15.54
 17,500 15.54 15.89 15.54 0 0 0
07/10/2021
15.54
 14,909 15.45 15.63 15.36 0 0 0
06/10/2021
15.45
 17,600 15.01 15.45 14.83 0 0 0
05/10/2021
15.01
 23,900 15.19 15.45 14.39 0 0 0
04/10/2021
15.19
 10,200 15.72 15.72 14.21 0 0 0
01/10/2021
15.72
 14,909 15.89 15.89 15.54 0 0 0
30/09/2021
15.89
 16,510 15.89 16.16 15.63 5,000 0 0.1
29/09/2021
15.89
 11,300 15.19 16.16 14.74 0 0 0
28/09/2021
15.19
 21,700 14.74 15.36 14.39 0 0 0
27/09/2021
14.74
 53,100 15.45 15.45 14.48 0 0 0
24/09/2021
15.45
 39,110 16.25 16.51 15.45 0 0 0
23/09/2021
16.25
 50,900 17.30 18.01 16.25 0 0 0
22/09/2021
17.30
 56,700 15.98 17.57 16.07 0 0 0
21/09/2021
15.98
 197,910 15.36 16.60 15.36 0 0 0
20/09/2021
15.36
 44,200 15.63 15.89 14.83 0 0 0
17/09/2021
15.63
 71,600 15.45 16.07 15.36 0 0 0
16/09/2021
15.45
 52,600 15.63 16.33 15.45 0 0 0
15/09/2021
15.63
 38,600 16.42 16.95 15.01 0 0 0
14/09/2021
16.42
 78,100 16.51 18.72 16.42 0 0 0
13/09/2021
16.51
 163,500 14.48 16.51 15.01 0 0 0
10/09/2021
14.48
 240,900 13.07 14.48 13.24 0 0 0
09/09/2021
13.07
 13,400 12.10 13.24 12.10 0 0 0
08/09/2021
12.10
 24,400 12.18 12.71 11.48 0 0 0
07/09/2021
12.18
 75,114 13.15 13.51 12.01 0 0 0
06/09/2021
13.15
 100,600 12.45 14.04 12.54 0 0 0
01/09/2021
12.45
 100,400 11.12 12.45 11.12 0 0 0
31/08/2021
11.12
 92,600 10.24 11.30 9.80 0 0 0
30/08/2021
10.24
 18,000 10.06 10.33 9.80 0 0 0
27/08/2021
10.06
 500 10.15 10.15 9.62 0 0 0
26/08/2021
10.15
 19,700 9.80 10.24 9.36 0 0 0
25/08/2021
9.80
 11,800 9.71 10.15 9.71 0 0 0
24/08/2021
9.71
 6,900 9.71 9.98 9.71 0 0 0
23/08/2021
9.71
 27,200 10.33 10.42 9.71 0 0 0
20/08/2021
10.33
 50,800 10.59 10.59 10.15 0 0 0
19/08/2021
10.59
 25,500 10.33 10.59 10.15 0 0 0
18/08/2021
10.33
 65,600 9.62 10.95 9.54 0 0 0
17/08/2021
9.62
 34,300 9.62 10.15 9.27 0 0 0
16/08/2021
9.62
 14,200 9.09 9.62 9.18 0 0 0
13/08/2021
9.09
 25,200 9.54 9.54 8.92 0 0 0
12/08/2021
9.54
 23,400 9.98 10.15 9.54 0 0 0
11/08/2021
9.98
 36,101 9.71 10.95 9.80 0 0 0
10/08/2021
9.71
 61,300 8.56 9.71 9.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |