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)
16/04/2026
20.37
 7,700 20.37 20.37 19.69 0 0 0
15/04/2026
20.27
 21,100 20.47 20.56 20.17 0 0 0
14/04/2026
20.76
 3,300 20.56 21.63 20.47 0 0 0
13/04/2026
20.66
 36,700 20.66 21.05 20.66 0 0 0
10/04/2026
20.95
 8,900 20.66 21.24 20.47 0 0 0
09/04/2026
20.66
 32,800 21.93 21.93 20.66 0 0 0
08/04/2026
22.02
 21,700 22.02 23.68 22.02 0 0 0
07/04/2026
22.02
 20,600 20.47 22.41 20.47 0 0 0
06/04/2026
20.95
 13,200 21.44 21.44 20.95 0 0 0
03/04/2026
21.44
 21,200 20.76 22.32 20.56 0 0 0
02/04/2026
20.66
 41,700 21.44 21.63 19.98 0 0 0
01/04/2026
22.02
 36,000 23.88 23.97 21.93 0 0 0
31/03/2026
20.95
 49,400 19.49 20.95 19.49 0 0 0
30/03/2026
19.39
 47,200 19.00 19.39 17.54 0 0 0
27/03/2026
19.49
 28,300 19.49 20.37 19.00 0 0 0
26/03/2026
20.08
 22,500 21.54 21.83 19.20 0 0 0
25/03/2026
21.34
 44,900 19.98 21.44 19.30 0 0 0
24/03/2026
19.49
 46,600 20.76 21.83 18.52 0 0 0
23/03/2026
21.24
 14,800 22.41 23.78 21.24 0 0 0
20/03/2026
24.36
 86,100 23.68 25.73 22.41 0 0 0
19/03/2026
22.51
 52,700 19.59 22.51 19.59 0 0 0
18/03/2026
20.95
 36,000 20.47 22.41 18.81 0 0 0
17/03/2026
21.73
 47,400 23.68 25.34 21.73 0 0 0
16/03/2026
26.31
 61,800 27.87 27.87 24.27 0 1,000 -0.0
13/03/2026
24.27
 117,200 24.27 24.27 23.88 0 0 0
12/03/2026
21.44
 48,900 19.49 21.44 19.49 0 0 0
11/03/2026
19.49
 35,400 17.83 19.49 17.74 0 0 0
10/03/2026
17.83
 2,000 18.32 18.32 17.74 0 0 0
09/03/2026
15.40
 11,700 17.05 17.35 15.40 0 0 0
06/03/2026
17.44
 8,100 17.54 17.54 17.44 0 0 0
05/03/2026
17.93
 600 18.13 18.13 17.93 0 0 0
04/03/2026
17.05
 7,000 17.05 17.05 17.05 0 0 0
03/03/2026
17.35
 2,900 17.74 17.74 17.35 0 0 0
02/03/2026
17.54
 9,100 16.86 18.52 16.86 0 0 0
27/02/2026
17.44
 15,100 17.64 17.64 16.47 0 0 0
26/02/2026
17.64
 48,800 16.66 18.03 16.66 0 0 0
25/02/2026
16.27
 2,700 16.96 16.96 16.18 0 0 0
24/02/2026
16.27
 8,500 16.27 16.37 16.08 0 0 0
23/02/2026
16.18
 36,600 16.18 16.86 16.18 0 0 0
13/02/2026
15.98
 6,300 15.98 15.98 15.88 0 0 0
12/02/2026
15.88
 13,300 15.50 16.27 15.50 0 0 0
11/02/2026
15.11
 700 15.88 15.88 15.11 0 0 0
10/02/2026
15.98
 17,500 15.88 16.08 15.79 0 0 0
09/02/2026
15.01
 1,200 14.91 15.01 14.91 0 0 0
06/02/2026
15.11
 22,200 14.62 15.11 13.64 0 0 0
05/02/2026
15.98
 0 15.98 15.98 15.98 0 0 0
04/02/2026
15.98
 1,000 15.98 16.08 15.98 0 0 0
03/02/2026
15.50
 5,300 15.59 15.59 15.50 0 0 0
02/02/2026
16.18
 2,600 15.11 16.18 15.11 0 0 0
30/01/2026
15.30
 38,200 16.57 16.86 15.11 0 0 0
29/01/2026
17.25
 2,100 15.20 17.35 15.20 0 0 0
28/01/2026
15.20
 8,300 14.91 15.50 14.91 0 0 0
27/01/2026
16.08
 6,200 15.69 16.08 15.69 0 0 0
26/01/2026
15.59
 7,100 17.54 17.54 15.59 0 0 0
23/01/2026
16.96
 25,800 15.59 16.96 15.59 0 0 0
22/01/2026
14.81
 20,800 14.81 14.91 14.62 0 0 0
21/01/2026
15.50
 8,100 15.40 16.27 15.40 0 0 0
20/01/2026
15.88
 11,200 15.59 15.88 15.11 0 0 0
19/01/2026
15.69
 12,100 15.98 16.37 15.40 0 0 0
16/01/2026
16.08
 14,800 15.40 16.47 15.40 0 0 0
15/01/2026
15.40
 19,700 14.72 15.40 14.72 0 0 0
14/01/2026
14.62
 17,500 14.62 14.91 14.62 0 0 0
13/01/2026
14.62
 6,300 14.33 14.62 14.13 0 0 0
12/01/2026
14.13
 18,500 14.33 14.91 13.84 0 0 0
09/01/2026
14.62
 4,700 14.62 14.81 14.42 0 0 0
08/01/2026
14.23
 19,500 15.59 15.59 14.23 0 0 0
07/01/2026
14.72
 59,800 15.50 15.50 13.64 0 0 0
06/01/2026
15.59
 69,000 16.57 17.44 15.11 0 0 0
05/01/2026
16.76
 12,200 17.15 17.54 16.66 0 0 0
31/12/2025
17.15
 2,400 17.15 17.15 17.15 0 0 0
30/12/2025
17.15
 1,800 17.15 17.25 17.15 0 0 0
29/12/2025
19.30
 1,100 16.96 19.30 16.96 0 0 0
26/12/2025
17.44
 21,000 17.64 18.03 16.37 0 0 0
25/12/2025
17.54
 4,900 18.42 19.20 17.54 0 0 0
24/12/2025
17.93
 6,100 19.10 19.98 17.93 0 0 0
23/12/2025
19.10
 78,300 18.52 19.78 18.52 0 0 0
22/12/2025
17.93
 48,100 16.96 19.69 16.57 0 0 0
19/12/2025
16.57
 12,100 19.49 19.49 16.57 0 0 0
18/12/2025
17.83
 21,000 16.57 18.22 16.57 0 0 0
17/12/2025
17.15
 25,100 15.20 17.25 15.11 0 0 0
16/12/2025
14.81
 17,900 15.40 16.57 14.81 0 0 0
15/12/2025
15.11
 22,000 15.59 16.27 15.11 0 0 0
12/12/2025
16.27
 42,500 16.47 17.44 16.08 0 0 0
11/12/2025
17.54
 6,000 19.49 19.59 17.54 0 0 0
10/12/2025
19.30
 72,800 19.10 20.66 16.66 0 0 0
09/12/2025
19.10
 44,100 16.66 19.39 16.66 0 0 0
08/12/2025
17.44
 66,600 18.91 18.91 16.47 0 0 0
05/12/2025
17.93
 64,400 20.95 20.95 17.05 0 1,000 -0.0
04/12/2025
18.22
 141,700 18.22 18.22 18.22 0 0 0
03/12/2025
15.88
 29,500 15.88 15.88 15.88 0 0 0
02/12/2025
14.62
 74,300 12.77 14.62 12.67 0 0 0
01/12/2025
12.77
 18,100 12.38 13.45 12.38 0 0 0
28/11/2025
12.38
 1,500 12.38 12.38 12.38 0 0 0
27/11/2025
12.38
 40,800 12.18 12.38 12.18 0 0 0
26/11/2025
12.38
 1,900 12.38 12.38 12.28 0 0 0
25/11/2025
12.38
 500 12.38 12.38 12.38 0 0 0
24/11/2025
12.57
 3,600 12.47 12.57 12.47 0 0 0
21/11/2025
12.47
 900 12.38 12.47 12.38 0 0 0
20/11/2025
12.38
 1,300 12.38 12.38 12.38 0 0 0
19/11/2025
12.18
 6,500 12.18 12.38 12.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |