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

15.10
0.20
(1.34%)
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
(2026-06-30) 		-3.80 -20.77% 121,500 0 0
14.30
18.30
14.80
2 tháng
(2026-06-01) 		-6.10 -29.61% 296,900 0 0
14.30
20.90
14.80
3 tháng
(2026-05-04) 		-4.50 -23.70% 591,900 0 0
14.30
21.50
14.80
6 tháng
(2026-02-02) 		-1.68 -10.37% 1,910,200 -1,000 -0.0
14.30
26.31
14.80
12 tháng
(2025-08-04) 		2.51 20.97% 4,012,200 -2,000 -0.0
11.99
26.31
14.80
24 tháng
(2024-08-09) 		0.21 1.48% 6,041,138 -2,000 -0.0
10.83
26.31
14.80
36 tháng
(2023-08-15) 		0.33 2.36% 8,808,640 4,000 0.1
10.31
26.31
14.80
60 tháng
(2021-08-25) 		4.70 47.96% 15,968,786 4,000 0.1
9.80
37.08
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
10/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
09/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
08/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
07/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
06/07/2020
8.27
 100 8.01 8.27 8.27 0 0 0
03/07/2020
8.01
 500 8.10 8.10 6.89 0 0 0
02/07/2020
8.10
 0 8.62 8.10 8.10 0 0 0
01/07/2020
8.62
 200 8.79 8.79 7.50 0 0 0
30/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
29/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
26/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
25/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
24/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
23/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
22/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
19/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
18/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
17/06/2020
8.79
 100 8.79 8.79 8.79 0 0 0
16/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
15/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
12/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
11/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
10/06/2020
8.79
 100 8.79 8.79 8.79 0 0 0
09/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
08/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
05/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
04/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
03/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
02/06/2020
8.79
 100 8.79 8.79 8.79 0 0 0
01/06/2020
8.79
 400 8.01 8.79 6.89 0 0 0
29/05/2020
8.01
 0 7.75 8.01 8.01 0 0 0
28/05/2020
7.75
 2,500 9.05 9.05 7.75 0 0 0
27/05/2020
9.05
 0 9.05 9.05 9.05 0 0 0
26/05/2020
9.05
 0 9.05 9.05 9.05 0 0 0
25/05/2020
9.05
 0 9.05 9.05 9.05 0 0 0
22/05/2020
9.05
 0 9.05 9.05 9.05 0 0 0
21/05/2020
9.05
 0 9.05 9.05 9.05 0 0 0
20/05/2020
9.05
 0 9.05 9.05 9.05 0 0 0
19/05/2020
9.05
 0 9.05 9.05 9.05 0 0 0
18/05/2020
9.05
 0 9.05 9.05 9.05 0 0 0
15/05/2020
9.05
 100 7.93 9.05 9.05 0 0 0
14/05/2020
7.93
 0 7.93 7.93 7.93 0 0 0
13/05/2020
7.93
 0 7.93 7.93 7.93 0 0 0
12/05/2020
7.93
 0 7.93 7.93 7.93 0 0 0
11/05/2020
7.93
 0 7.93 7.93 7.93 0 0 0
08/05/2020
7.93
 0 7.93 7.93 7.93 0 0 0
07/05/2020
7.93
 0 7.93 7.93 7.93 0 0 0
06/05/2020
7.93
 0 7.93 7.93 7.93 0 0 0
05/05/2020
7.93
 0 7.93 7.93 7.93 0 0 0
04/05/2020
7.93
 0 7.93 7.93 7.93 0 0 0
29/04/2020
7.93
 0 7.93 7.93 7.93 0 0 0
28/04/2020
7.93
 0 7.93 7.93 7.93 0 0 0
27/04/2020
7.93
 0 7.93 7.93 7.93 0 0 0
24/04/2020
7.93
 0 7.93 7.93 7.93 0 0 0
23/04/2020
7.93
 0 7.93 7.93 7.93 0 0 0
22/04/2020
7.93
 0 7.93 7.93 7.93 0 0 0
21/04/2020
7.93
 0 7.93 7.93 7.93 0 0 0
20/04/2020
7.93
 0 7.93 7.93 7.93 0 0 0
17/04/2020
7.93
 0 7.93 7.93 7.93 0 0 0
16/04/2020
7.93
 0 7.93 7.93 7.93 0 0 0
15/04/2020
7.93
 0 7.93 7.93 7.93 0 0 0
14/04/2020
7.93
 0 7.93 7.93 7.93 0 0 0
13/04/2020
7.93
 100 6.89 7.93 7.93 0 0 0
10/04/2020
6.89
 1,200 7.32 7.32 6.89 0 0 0
09/04/2020
7.32
 0 7.32 7.32 7.32 0 0 0
08/04/2020
7.32
 0 7.32 7.32 7.32 0 0 0
07/04/2020
7.32
 0 7.32 7.32 7.32 0 0 0
06/04/2020
7.32
 0 7.32 7.32 7.32 0 0 0
03/04/2020
7.32
 0 7.32 7.32 7.32 0 0 0
01/04/2020
7.32
 0 7.32 7.32 7.32 0 0 0
31/03/2020
7.32
 0 7.32 7.32 7.32 0 0 0
30/03/2020
7.32
 0 7.32 7.32 7.32 0 0 0
27/03/2020
7.32
 0 7.32 7.32 7.32 0 0 0
26/03/2020
7.32
 0 7.32 7.32 7.32 0 0 0
25/03/2020
7.32
 0 7.32 7.32 7.32 0 0 0
24/03/2020
7.32
 0 7.32 7.32 7.32 0 0 0
23/03/2020
7.32
 0 7.32 7.32 7.32 0 0 0
20/03/2020
7.32
 0 7.32 7.32 7.32 0 0 0
19/03/2020
7.32
 2,000 7.32 7.32 7.32 0 0 0
18/03/2020
7.32
 2,000 8.53 8.53 7.32 0 0 0
17/03/2020
8.53
 2,000 9.91 9.91 8.53 0 0 0
16/03/2020
9.91
 0 9.91 9.91 9.91 0 0 0
13/03/2020
9.91
 0 9.91 9.91 9.91 0 0 0
12/03/2020
9.91
 0 9.91 9.91 9.91 0 0 0
11/03/2020
9.91
 0 9.91 9.91 9.91 0 0 0
10/03/2020
9.91
 0 9.91 9.91 9.91 0 0 0
09/03/2020
9.91
 0 9.91 9.91 9.91 0 0 0
06/03/2020
9.91
 0 9.91 9.91 9.91 0 0 0
05/03/2020
9.91
 100 8.70 9.91 9.91 0 0 0
04/03/2020
8.70
 0 8.70 8.70 8.70 0 0 0
03/03/2020
8.70
 0 8.70 8.70 8.70 0 0 0
02/03/2020
8.70
 0 8.70 8.70 8.70 0 0 0
28/02/2020
8.70
 0 8.70 8.70 8.70 0 0 0
27/02/2020
8.70
 0 8.70 8.70 8.70 0 0 0
26/02/2020
8.70
 0 8.70 8.70 8.70 0 0 0
25/02/2020
8.70
 0 8.70 8.70 8.70 0 0 0
24/02/2020
8.70
 0 8.70 8.70 8.70 0 0 0
21/02/2020
8.70
 0 8.70 8.70 8.70 0 0 0
20/02/2020
8.70
 0 8.70 8.70 8.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |