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

15.60
-0.30
(-1.89%)
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
(2026-08-17) 		-3.10 -16.40% 103,000 0 0
15.30
18.90
15.60
2 tháng
(2026-07-16) 		0.40 2.60% 263,300 -4,000 0
14.20
18.90
15.60
3 tháng
(2026-06-16) 		-3.80 -19.39% 389,300 -4,000 0
14.20
19.60
15.60
6 tháng
(2026-03-18) 		-5.15 -24.59% 1,597,300 -4,000 0
14.20
24.36
15.60
12 tháng
(2025-09-19) 		2.06 14.98% 3,733,700 -6,000 -0.0
12.08
26.31
15.60
24 tháng
(2024-09-24) 		2.26 16.67% 6,094,517 -6,000 -0.0
10.83
26.31
15.60
36 tháng
(2023-10-02) 		3.79 31.51% 8,716,540 -6,000 -0.0
10.31
26.31
15.60
60 tháng
(2021-10-11) 		-0.36 -2.21% 14,497,524 -5,000 0.0
10.31
37.08
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/03/2022
37.08
 100 35.76 37.08 37.08 0 0 0
29/03/2022
35.76
 4,001 35.49 35.76 35.76 4,000 0 0.2
28/03/2022
35.49
 4,100 35.23 37.08 34.87 500 0 0.0
25/03/2022
35.23
 0 35.23 35.23 35.23 0 0 0
24/03/2022
35.23
 6,001 34.08 35.23 35.23 0 0 0
23/03/2022
34.08
 7,300 32.58 34.08 32.49 0 0 0
22/03/2022
32.58
 2,800 32.58 32.58 32.58 0 0 0
21/03/2022
32.58
 700 32.93 32.93 32.58 0 0 0
18/03/2022
32.93
 0 33.11 32.93 32.93 0 0 0
17/03/2022
33.11
 40,000 30.90 33.11 32.84 0 0 0
16/03/2022
30.90
 27,300 29.22 33.46 29.75 0 0 0
15/03/2022
29.22
 1,000 32.84 32.84 29.22 0 0 0
14/03/2022
32.84
 18,100 28.69 32.84 32.14 0 0 0
11/03/2022
28.69
 7,000 32.14 32.14 28.61 0 0 0
10/03/2022
32.14
 30,400 30.02 32.14 29.14 0 0 0
09/03/2022
30.02
 3,000 29.40 30.90 30.02 0 0 0
08/03/2022
29.40
 4,200 34.26 34.26 29.40 0 0 0
07/03/2022
34.26
 100 30.90 34.26 34.26 0 0 0
04/03/2022
30.90
 100 35.23 35.23 30.90 0 0 0
03/03/2022
35.23
 300 31.61 35.23 27.46 0 0 0
02/03/2022
31.61
 200 30.64 31.70 31.61 0 0 0
01/03/2022
30.64
 700 30.02 30.64 30.64 0 0 0
28/02/2022
30.02
 300 30.90 30.90 30.02 0 0 0
25/02/2022
30.90
 10,400 30.90 30.90 30.11 0 0 0
24/02/2022
30.90
 2,201 34.61 34.61 30.90 0 0 0
23/02/2022
34.61
 100 29.58 34.61 34.61 0 0 0
22/02/2022
29.58
 1,300 30.90 30.90 29.58 0 0 0
21/02/2022
30.90
 9,100 32.23 32.23 30.90 0 0 0
18/02/2022
32.23
 0 31.78 32.23 32.23 0 0 0
17/02/2022
31.78
 9,800 31.78 34.08 30.81 0 0 0
16/02/2022
31.78
 13,400 28.69 31.78 28.34 0 0 0
15/02/2022
28.69
 3,300 28.52 31.78 28.52 0 0 0
14/02/2022
28.52
 2,200 29.31 29.31 28.34 0 0 0
11/02/2022
29.31
 10,500 31.34 31.78 29.31 0 0 0
10/02/2022
31.34
 8,000 30.90 33.11 31.17 0 0 0
09/02/2022
30.90
 13,610 33.55 33.55 30.64 0 0 0
08/02/2022
33.55
 1,400 29.84 33.55 25.34 0 0 0
07/02/2022
29.84
 1,200 29.84 29.84 28.96 0 0 0
28/01/2022
29.84
 3,800 31.17 31.17 27.37 0 0 0
27/01/2022
31.17
 5,400 28.25 31.70 27.90 0 0 0
26/01/2022
28.25
 300 30.72 30.72 28.25 0 0 0
25/01/2022
30.72
 4,100 31.43 31.43 27.55 0 0 0
24/01/2022
31.43
 3,203 31.25 31.43 29.58 0 0 0
21/01/2022
31.25
 4,600 31.25 31.34 28.43 0 0 0
20/01/2022
31.25
 10,200 31.43 31.61 31.25 0 0 0
19/01/2022
31.43
 40,000 27.81 33.20 26.57 0 0 0
18/01/2022
27.81
 5,200 28.43 31.43 27.81 0 0 0
17/01/2022
28.43
 9,600 30.11 31.25 28.43 0 0 0
14/01/2022
30.11
 3,000 34.34 34.34 30.02 0 0 0
13/01/2022
34.34
 62,014 34.87 35.14 27.37 0 0 0
12/01/2022
34.87
 1,400 34.87 34.87 31.61 0 0 0
11/01/2022
34.87
 22,003 31.25 35.14 30.72 0 0 0
10/01/2022
31.25
 26,002 27.99 31.25 28.08 0 0 0
07/01/2022
27.99
 2,400 26.49 28.25 26.57 0 0 0
06/01/2022
26.49
 2,800 29.66 29.66 25.87 0 0 0
05/01/2022
29.66
 7,100 28.25 31.78 28.25 0 0 0
04/01/2022
28.25
 2,600 30.02 31.78 27.90 0 0 0
31/12/2021
30.02
 7,700 30.02 34.26 30.02 0 0 0
30/12/2021
30.02
 20,900 28.96 30.02 27.28 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |