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

15.60
-0.30
(-1.89%)
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
(2026-08-12) 		1.50 9.93% 181,000 0 0
15.10
18.90
15.80
2 tháng
(2026-07-13) 		-0.40 -2.35% 270,700 -4,000 0
14.20
18.90
15.80
3 tháng
(2026-06-15) 		-3.20 -16.16% 386,700 -4,000 0
14.20
19.80
15.80
6 tháng
(2026-03-16) 		-9.71 -36.91% 1,700,800 -5,000 -0.0
14.20
26.31
15.80
12 tháng
(2025-09-16) 		2.96 21.67% 3,790,400 -6,000 -0.0
12.08
26.31
15.80
24 tháng
(2024-09-23) 		3.06 22.58% 6,091,324 -6,000 -0.0
10.83
26.31
15.80
36 tháng
(2023-09-27) 		4.23 34.17% 8,726,340 -6,000 -0.0
10.31
26.31
15.80
60 tháng
(2021-10-07) 		1.06 6.83% 14,524,233 -5,000 0.0
10.31
37.08
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2020
8.01
 0 8.62 8.01 8.01 0 0 0
19/08/2020
8.62
 200 8.62 8.62 7.32 0 0 0
18/08/2020
8.62
 0 8.62 8.62 8.62 0 0 0
17/08/2020
8.62
 200 8.62 8.62 8.62 0 0 0
14/08/2020
8.62
 200 8.62 8.62 7.32 0 0 0
13/08/2020
8.62
 6,200 8.01 8.88 6.89 0 0 0
12/08/2020
8.01
 10,200 9.39 9.39 8.01 0 0 0
11/08/2020
9.39
 0 9.39 9.39 9.39 0 0 0
10/08/2020
9.39
 100 8.62 9.39 9.39 0 0 0
07/08/2020
8.62
 0 8.62 8.62 8.62 0 0 0
06/08/2020
8.62
 100 7.58 8.62 8.62 0 0 0
05/08/2020
7.58
 0 8.10 7.58 7.58 0 0 0
04/08/2020
8.10
 200 8.27 8.27 7.07 0 0 0
03/08/2020
8.27
 0 8.27 8.27 8.27 0 0 0
31/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
30/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
29/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
28/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
27/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
24/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
23/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
22/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
21/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
20/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
17/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
16/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
15/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
14/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |