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

20.50
0.50
(2.50%)
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
(2026-05-13) 		0.40 2.06% 335,300 0 0
19.10
22
19.70
2 tháng
(2026-04-13) 		-1.40 -6.60% 575,400 0 0
19.10
22
19.70
3 tháng
(2026-03-16) 		-7.20 -26.67% 1,309,200 -1,000 -0.0
19.10
27
19.70
6 tháng
(2025-12-15) 		4.30 27.74% 2,377,600 -1,000 -0.0
14.50
27
19.70
12 tháng
(2025-06-17) 		7.20 57.14% 4,362,800 -2,000 -0.0
11.50
27
19.70
24 tháng
(2024-06-24) 		6.10 44.48% 6,606,747 -2,000 -0.0
11.12
27
19.70
36 tháng
(2023-06-28) 		1.86 10.37% 9,422,740 4,000 0.1
10.58
27
19.70
60 tháng
(2021-07-08) 		11.19 130.06% 16,318,387 4,000 0.1
8.15
38.05
19.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/01/2021
6.79
 5,400 7.25 8.15 6.79 0 0 0
27/01/2021
7.25
 2,800 7.61 7.88 7.25 0 0 0
26/01/2021
7.61
 23,200 7.61 8.70 7.61 0 0 0
25/01/2021
7.61
 2,400 6.79 7.88 7.52 0 0 0
22/01/2021
6.79
 4,500 6.61 6.89 6.79 0 0 0
21/01/2021
6.61
 14,800 7.61 8.70 6.61 0 0 0
20/01/2021
7.61
 27,400 7.70 7.70 7.61 0 0 0
19/01/2021
7.70
 800 7.79 7.79 7.70 0 0 0
18/01/2021
7.79
 4,700 7.88 7.88 7.70 0 0 0
15/01/2021
7.88
 1,500 7.88 7.88 7.79 0 0 0
14/01/2021
7.88
 1,600 7.97 7.97 7.79 0 0 0
13/01/2021
7.97
 100 7.70 7.97 7.97 0 0 0
12/01/2021
7.70
 400 8.06 8.06 7.70 0 0 0
11/01/2021
8.06
 0 8.06 8.06 8.06 0 0 0
08/01/2021
8.06
 100 7.70 8.06 8.06 0 0 0
07/01/2021
7.70
 2,000 7.70 7.70 7.52 0 0 0
06/01/2021
7.70
 3,400 7.61 8.70 7.61 0 0 0
05/01/2021
7.61
 3,700 7.52 8.61 7.52 0 0 0
04/01/2021
7.52
 3,300 7.52 8.61 7.52 0 0 0
31/12/2020
7.52
 6,700 7.52 8.24 7.52 0 0 0
30/12/2020
7.52
 24,800 8.88 8.88 7.52 0 0 0
29/12/2020
8.88
 5,100 8.52 9.33 7.25 0 0 0
28/12/2020
8.52
 8,200 9.87 9.87 8.52 0 0 0
25/12/2020
9.87
 1,100 11.60 11.60 9.87 0 0 0
24/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
23/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
22/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
21/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
18/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
17/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
16/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
15/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
14/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
11/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
10/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |