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)
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
21/07/2020
8.49
 0 8.49 8.49 8.49 0 0 0
20/07/2020
8.49
 0 8.49 8.49 8.49 0 0 0
17/07/2020
8.49
 0 8.49 8.49 8.49 0 0 0
16/07/2020
8.49
 0 8.49 8.49 8.49 0 0 0
15/07/2020
8.49
 0 8.49 8.49 8.49 0 0 0
14/07/2020
8.49
 0 8.49 8.49 8.49 0 0 0
13/07/2020
8.49
 0 8.49 8.49 8.49 0 0 0
10/07/2020
8.49
 0 8.49 8.49 8.49 0 0 0
09/07/2020
8.49
 0 8.49 8.49 8.49 0 0 0
08/07/2020
8.49
 0 8.49 8.49 8.49 0 0 0
07/07/2020
8.49
 0 8.49 8.49 8.49 0 0 0
06/07/2020
8.49
 100 8.22 8.49 8.49 0 0 0
03/07/2020
8.22
 500 8.31 8.31 7.07 0 0 0
02/07/2020
8.31
 0 8.84 8.31 8.31 0 0 0
01/07/2020
8.84
 200 9.02 9.02 7.69 0 0 0
30/06/2020
9.02
 0 9.02 9.02 9.02 0 0 0
29/06/2020
9.02
 0 9.02 9.02 9.02 0 0 0
26/06/2020
9.02
 0 9.02 9.02 9.02 0 0 0
25/06/2020
9.02
 0 9.02 9.02 9.02 0 0 0
24/06/2020
9.02
 0 9.02 9.02 9.02 0 0 0
23/06/2020
9.02
 0 9.02 9.02 9.02 0 0 0
22/06/2020
9.02
 0 9.02 9.02 9.02 0 0 0
19/06/2020
9.02
 0 9.02 9.02 9.02 0 0 0
18/06/2020
9.02
 0 9.02 9.02 9.02 0 0 0
17/06/2020
9.02
 100 9.02 9.02 9.02 0 0 0
16/06/2020
9.02
 0 9.02 9.02 9.02 0 0 0
15/06/2020
9.02
 0 9.02 9.02 9.02 0 0 0
12/06/2020
9.02
 0 9.02 9.02 9.02 0 0 0
11/06/2020
9.02
 0 9.02 9.02 9.02 0 0 0
10/06/2020
9.02
 100 9.02 9.02 9.02 0 0 0
09/06/2020
9.02
 0 9.02 9.02 9.02 0 0 0
08/06/2020
9.02
 0 9.02 9.02 9.02 0 0 0
05/06/2020
9.02
 0 9.02 9.02 9.02 0 0 0
04/06/2020
9.02
 0 9.02 9.02 9.02 0 0 0
03/06/2020
9.02
 0 9.02 9.02 9.02 0 0 0
02/06/2020
9.02
 100 9.02 9.02 9.02 0 0 0
01/06/2020
9.02
 400 8.22 9.02 7.07 0 0 0
29/05/2020
8.22
 0 7.96 8.22 8.22 0 0 0
28/05/2020
7.96
 2,500 9.28 9.28 7.96 0 0 0
27/05/2020
9.28
 0 9.28 9.28 9.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |