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

14.80
0.50
(3.50%)
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
(2026-06-30) 		-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)
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
18/11/2025
12.28
 2,200 12.28 12.28 12.28 0 0 0
17/11/2025
12.18
 13,100 12.28 12.28 12.18 0 0 0
14/11/2025
12.47
 12,800 12.47 12.47 12.38 0 0 0
13/11/2025
12.77
 2,000 12.47 12.77 12.38 0 0 0
12/11/2025
12.57
 6,500 12.47 12.57 12.47 0 0 0
11/11/2025
12.47
 1,600 12.47 12.47 12.47 0 0 0
10/11/2025
12.57
 100 12.57 12.57 12.57 0 0 0
07/11/2025
12.47
 21,700 12.57 12.57 12.18 0 0 0
06/11/2025
12.57
 400 12.67 12.67 12.57 0 0 0
05/11/2025
12.67
 16,600 12.38 12.67 12.38 0 0 0
04/11/2025
12.08
 25,900 12.47 12.47 12.08 0 0 0
03/11/2025
12.67
 1,500 12.86 12.86 12.67 0 0 0
31/10/2025
12.67
 2,500 12.67 13.16 12.67 0 0 0
30/10/2025
12.67
 300 12.67 12.67 12.67 0 0 0
29/10/2025
12.67
 700 12.67 12.67 12.67 0 0 0
28/10/2025
12.47
 1,200 12.57 12.57 12.38 0 0 0
27/10/2025
12.57
 3,200 12.28 12.57 12.08 0 0 0
24/10/2025
12.18
 2,500 12.47 12.47 12.18 0 0 0
23/10/2025
12.38
 14,600 12.38 12.38 12.38 0 0 0
22/10/2025
12.38
 30,300 12.28 12.38 12.08 0 0 0
21/10/2025
12.28
 14,800 12.67 12.67 12.18 0 0 0
20/10/2025
12.47
 2,200 13.06 13.06 12.47 0 0 0
17/10/2025
13.06
 4,300 13.25 13.55 12.77 0 0 0
16/10/2025
12.67
 2,900 12.67 13.25 12.47 0 0 0
15/10/2025
12.67
 4,000 12.57 12.67 11.99 0 0 0
14/10/2025
12.47
 11,800 12.86 12.86 12.47 0 0 0
13/10/2025
12.96
 7,800 12.67 13.06 12.67 0 0 0
10/10/2025
12.96
 11,200 13.55 13.55 12.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |