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

21.50
-1.10
(-4.87%)
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
(2026-02-23) 		5.70 34.34% 463,800 -1,000 -0.0
15.80
27
21.50
2 tháng
(2026-01-19) 		6.20 38.51% 673,800 -1,000 -0.0
15.20
27
21.50
3 tháng
(2025-12-18) 		4 21.86% 1,112,600 -1,000 -0.0
14.50
27
21.50
6 tháng
(2025-09-19) 		8.20 58.16% 2,136,400 -2,000 -0.0
12.40
27
21.50
12 tháng
(2025-03-24) 		6.68 42.76% 3,879,000 -2,000 -0.0
11.12
27
21.50
24 tháng
(2024-03-28) 		10.52 89.37% 5,969,869 -2,000 -0.0
11.12
27
21.50
36 tháng
(2023-04-03) 		-1.07 -4.59% 8,338,658 4,000 0.1
10.58
36.96
21.50
60 tháng
(2021-04-13) 		13.97 167.55% 16,384,782 4,000 0.1
7.61
38.05
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |