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) 		10.40 62.65% 416,400 -1,000 -0.0
15.80
27
22.30
2 tháng
(2026-01-16) 		10.50 63.64% 641,200 -1,000 -0.0
15.20
27
22.30
3 tháng
(2025-12-17) 		9.40 53.41% 1,090,300 -1,000 -0.0
14.50
27
22.30
6 tháng
(2025-09-18) 		12.40 84.93% 2,112,300 -2,000 -0.0
12.40
27
22.30
12 tháng
(2025-03-24) 		11.38 72.85% 3,831,600 -2,000 -0.0
11.12
27
22.30
24 tháng
(2024-03-27) 		15.41 132.92% 5,932,070 -2,000 -0.0
11.12
27
22.30
36 tháng
(2023-04-03) 		3.63 15.51% 8,291,258 4,000 0.1
10.58
36.96
22.30
60 tháng
(2021-04-12) 		18.30 210.45% 16,356,082 4,000 0.1
7.61
38.05
22.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
08/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
07/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
04/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
03/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
02/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
01/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
30/11/2020
11.60
 0 11.60 11.60 11.60 0 0 0
27/11/2020
11.60
 0 11.60 11.60 11.60 0 0 0
26/11/2020
11.60
 0 11.60 11.60 11.60 0 0 0
25/11/2020
11.60
 0 11.60 11.60 11.60 0 0 0
24/11/2020
11.60
 100 9.97 11.60 11.60 0 0 0
23/11/2020
9.97
 1,100 11.69 13.14 9.97 0 0 0
20/11/2020
11.69
 0 11.69 11.69 11.69 0 0 0
19/11/2020
11.69
 0 11.69 11.69 11.69 0 0 0
18/11/2020
11.69
 0 11.69 11.69 11.69 0 0 0
17/11/2020
11.69
 0 11.69 11.69 11.69 0 0 0
16/11/2020
11.69
 0 11.69 11.69 11.69 0 0 0
13/11/2020
11.69
 0 11.69 11.69 11.69 0 0 0
12/11/2020
11.69
 0 11.69 11.69 11.69 0 0 0
11/11/2020
11.69
 0 11.69 11.69 11.69 0 0 0
10/11/2020
11.69
 0 11.69 11.69 11.69 0 0 0
09/11/2020
11.69
 0 11.69 11.69 11.69 0 0 0
06/11/2020
11.69
 0 11.69 11.69 11.69 0 0 0
05/11/2020
11.69
 100 10.33 11.69 11.69 0 0 0
04/11/2020
10.33
 0 10.33 10.33 10.33 0 0 0
03/11/2020
10.33
 100 9.24 10.33 10.33 0 0 0
02/11/2020: Cổ tức tiền mặt tỉ lệ: 2.5%
02/11/2020
9.24
 0 9.20 9.24 9.24 0 0 0
30/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
29/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
28/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
27/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
26/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
23/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
22/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
21/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
20/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
19/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
16/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
15/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
14/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
13/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
12/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
09/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
08/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
07/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
06/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
05/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
02/10/2020
9.20
 100 10.79 10.79 9.20 0 0 0
01/10/2020
10.79
 0 10.79 10.79 10.79 0 0 0
30/09/2020
10.79
 0 10.79 10.79 10.79 0 0 0
29/09/2020
10.79
 0 10.79 10.79 10.79 0 0 0
28/09/2020
10.79
 0 10.79 10.79 10.79 0 0 0
25/09/2020
10.79
 100 9.55 10.79 10.79 0 0 0
24/09/2020
9.55
 0 9.55 9.55 9.55 0 0 0
23/09/2020
9.55
 0 9.55 9.55 9.55 0 0 0
22/09/2020
9.55
 100 8.49 9.55 9.55 0 0 0
21/09/2020
8.49
 2,900 8.49 8.49 8.49 2,900 0 0.0
18/09/2020
8.49
 0 8.49 8.49 8.49 0 0 0
17/09/2020
8.49
 100 8.49 8.49 8.49 0 0 0
16/09/2020
8.49
 100 7.52 8.49 8.49 0 0 0
15/09/2020
7.52
 100 8.84 8.84 7.52 0 0 0
14/09/2020
8.84
 7,000 8.84 8.84 8.75 7,000 0 0.1
11/09/2020
8.84
 0 8.84 8.84 8.84 0 0 0
10/09/2020
8.84
 0 8.84 8.84 8.84 0 0 0
09/09/2020
8.84
 100 8.84 8.84 8.84 100 0 0.0
08/09/2020
8.84
 0 8.84 8.84 8.84 0 0 0
07/09/2020
8.84
 0 8.84 8.84 8.84 0 0 0
04/09/2020
8.84
 0 8.84 8.84 8.84 0 0 0
03/09/2020
8.84
 100 8.84 8.84 8.84 0 0 0
01/09/2020
8.84
 0 8.84 8.84 8.84 0 0 0
31/08/2020
8.84
 300 8.75 8.84 8.75 0 0 0
28/08/2020
8.75
 303 8.22 8.75 8.75 0 0 0
27/08/2020
8.22
 5,801 8.84 8.84 8.22 0 0 0
26/08/2020
8.84
 1,400 8.84 8.84 7.52 0 0 0
25/08/2020
8.84
 0 8.84 8.84 8.84 0 0 0
24/08/2020
8.84
 0 8.84 8.84 8.84 0 0 0
21/08/2020
8.84
 100 8.22 8.84 8.84 0 0 0
20/08/2020
8.22
 0 8.84 8.22 8.22 0 0 0
19/08/2020
8.84
 200 8.84 8.84 7.52 0 0 0
18/08/2020
8.84
 0 8.84 8.84 8.84 0 0 0
17/08/2020
8.84
 200 8.84 8.84 8.84 0 0 0
14/08/2020
8.84
 200 8.84 8.84 7.52 0 0 0
13/08/2020
8.84
 6,200 8.22 9.11 7.07 0 0 0
12/08/2020
8.22
 10,200 9.64 9.64 8.22 0 0 0
11/08/2020
9.64
 0 9.64 9.64 9.64 0 0 0
10/08/2020
9.64
 100 8.84 9.64 9.64 0 0 0
07/08/2020
8.84
 0 8.84 8.84 8.84 0 0 0
06/08/2020
8.84
 100 7.78 8.84 8.84 0 0 0
05/08/2020
7.78
 0 8.31 7.78 7.78 0 0 0
04/08/2020
8.31
 200 8.49 8.49 7.25 0 0 0
03/08/2020
8.49
 0 8.49 8.49 8.49 0 0 0
31/07/2020
8.49
 0 8.49 8.49 8.49 0 0 0
30/07/2020
8.49
 0 8.49 8.49 8.49 0 0 0
29/07/2020
8.49
 0 8.49 8.49 8.49 0 0 0
28/07/2020
8.49
 0 8.49 8.49 8.49 0 0 0
27/07/2020
8.49
 0 8.49 8.49 8.49 0 0 0
24/07/2020
8.49
 0 8.49 8.49 8.49 0 0 0
23/07/2020
8.49
 0 8.49 8.49 8.49 0 0 0
22/07/2020
8.49
 0 8.49 8.49 8.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |