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

16.50
0.20
(1.23%)
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
(2025-12-29) 		-3.80 -19.19% 332,400 0 0
14.50
19.80
16.50
2 tháng
(2025-11-28) 		3.30 25.98% 1,150,400 -1,000 -0.0
12.70
19.80
16.50
3 tháng
(2025-10-29) 		3 23.08% 1,313,800 -1,000 -0.0
12.40
19.80
16.50
6 tháng
(2025-07-31) 		3.70 30.08% 2,060,800 -1,000 -0.0
12.30
19.80
16.50
12 tháng
(2025-02-03) 		1.91 13.58% 3,575,011 -1,000 -0.0
11.12
19.80
16.50
24 tháng
(2024-02-07) 		4.13 34.82% 6,152,440 -1,000 -0.0
11.12
19.80
16.50
36 tháng
(2023-02-13) 		-3.66 -18.61% 7,824,005 500 -0.0
10.58
36.96
16.50
60 tháng
(2021-02-22) 		9.02 129.36% 16,551,322 -5,000 0.0
6.98
38.05
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
14.37
 25,300 15.05 15.05 14.37 0 0 0
10/04/2025
15.24
 22,100 15.24 15.33 14.37 0 0 0
09/04/2025
15.24
 0 15.24 15.24 15.24 0 0 0
08/04/2025
15.24
 500 15.24 15.24 15.24 0 0 0
04/04/2025
15.14
 1,200 13.51 15.24 13.42 0 0 0
03/04/2025
14.37
 2,200 15.33 15.33 14.37 0 0 0
02/04/2025
15.52
 100 15.52 15.52 15.52 0 0 0
01/04/2025
16.20
 2,000 15.05 16.20 15.05 0 0 0
31/03/2025
15.14
 1,200 15.72 15.72 15.14 0 0 0
28/03/2025
14.95
 5,100 15.14 15.14 14.95 0 0 0
27/03/2025
15.05
 2,200 15.24 15.24 15.05 0 0 0
26/03/2025
15.52
 1,700 15.72 15.72 15.24 0 0 0
25/03/2025
14.85
 1,900 15.72 15.72 14.85 0 0 0
24/03/2025
15.62
 700 15.72 15.72 15.62 0 0 0
21/03/2025
15.72
 500 15.72 15.72 15.72 0 0 0
20/03/2025
16.10
 600 16.10 16.10 15.33 0 0 0
19/03/2025
15.05
 500 15.24 15.24 15.05 0 0 0
18/03/2025
15.24
 6,200 16.39 16.39 15.24 0 0 0
17/03/2025
16.77
 100 16.77 16.77 16.77 0 0 0
14/03/2025
16.20
 7,300 15.81 17.25 15.81 0 0 0
13/03/2025
15.72
 2,800 15.81 15.81 15.72 0 0 0
12/03/2025
15.81
 2,800 15.91 15.91 15.72 0 0 0
11/03/2025
15.81
 7,400 16.00 16.00 15.81 0 0 0
10/03/2025
16.00
 2,500 15.91 16.29 15.91 0 0 0
07/03/2025
15.72
 7,700 15.91 16.00 15.72 0 0 0
06/03/2025
15.72
 7,700 16.67 16.67 15.72 0 0 0
05/03/2025
15.91
 1,300 16.96 16.96 15.91 0 0 0
04/03/2025
16.58
 5,900 16.29 17.15 16.29 0 0 0
03/03/2025
16.96
 40,700 15.24 16.96 15.14 0 0 0
28/02/2025
14.95
 12,100 15.43 15.52 14.85 0 0 0
27/02/2025
15.33
 39,200 15.33 15.62 14.95 0 0 0
26/02/2025
15.33
 4,000 15.24 15.33 15.24 0 0 0
25/02/2025
15.33
 6,300 15.33 15.33 15.33 0 0 0
24/02/2025
15.33
 12,200 14.57 15.33 14.57 0 0 0
21/02/2025
15.33
 28,800 15.33 15.62 15.33 0 0 0
20/02/2025
15.33
 38,200 14.76 15.81 14.37 0 0 0
19/02/2025
14.09
 8,100 13.80 14.09 13.70 0 0 0
18/02/2025
13.90
 1,400 14.37 14.37 13.90 0 0 0
17/02/2025
14.37
 12,400 13.99 14.76 13.70 0 0 0
14/02/2025
13.70
 2,500 13.70 13.70 13.61 0 0 0
13/02/2025
13.80
 1,600 14.37 14.37 13.70 0 0 0
12/02/2025
13.90
 3 13.90 13.90 13.90 0 0 0
11/02/2025
13.90
 1,400 13.90 13.90 13.61 0 0 0
10/02/2025
14.09
 100 14.09 14.09 14.09 0 0 0
07/02/2025
13.90
 1,200 13.99 13.99 13.90 0 0 0
06/02/2025
13.90
 3,408 13.90 13.99 13.90 0 0 0
05/02/2025
13.51
 10,000 13.42 13.51 13.32 0 0 0
04/02/2025
13.90
 7,700 13.90 13.90 13.42 0 0 0
03/02/2025
14.09
 100 14.09 14.09 14.09 0 0 0
24/01/2025
13.51
 14,301 13.51 13.61 13.51 0 0 0
23/01/2025
13.51
 11,213 13.61 13.61 13.51 0 0 0
22/01/2025
14.18
 116 14.18 14.18 14.18 0 0 0
21/01/2025
14.18
 135 14.18 14.18 14.18 0 0 0
20/01/2025
13.51
 100 13.51 13.51 13.51 0 0 0
17/01/2025
13.90
 1,700 13.70 13.90 13.51 0 0 0
16/01/2025
14.09
 412 13.80 14.09 13.70 0 0 0
15/01/2025
13.80
 0 13.80 13.80 13.80 0 0 0
14/01/2025
13.90
 1,100 13.80 13.90 13.80 0 0 0
13/01/2025
13.90
 300 13.80 13.90 13.80 0 0 0
10/01/2025
13.90
 200 13.51 13.90 13.51 0 0 0
09/01/2025
13.51
 1,200 13.51 13.51 13.51 0 0 0
08/01/2025
13.42
 1,800 13.51 13.51 13.42 0 0 0
07/01/2025
13.51
 8,203 13.51 13.51 13.51 0 0 0
06/01/2025
13.70
 10,800 13.61 13.70 13.32 0 0 0
03/01/2025
13.70
 3,900 13.61 13.70 13.51 0 0 0
02/01/2025
13.80
 2,100 13.70 13.80 13.70 0 0 0
31/12/2024
14.09
 103 14.09 14.09 14.09 0 0 0
30/12/2024
13.70
 1,400 13.61 13.70 13.61 0 0 0
27/12/2024
13.90
 1,400 14.18 14.18 13.61 0 0 0
26/12/2024
13.80
 2,900 13.90 13.90 13.80 0 0 0
25/12/2024
13.70
 29,500 13.80 14.18 13.51 0 0 0
24/12/2024
13.51
 5,200 13.70 13.70 13.51 0 0 0
23/12/2024
14.09
 1,900 13.80 14.09 13.61 0 0 0
20/12/2024
13.70
 800 13.90 13.90 13.70 0 0 0
19/12/2024
13.61
 12,100 13.70 13.70 13.61 0 0 0
18/12/2024
13.90
 3,500 13.61 13.90 13.61 0 0 0
17/12/2024
13.51
 5,600 13.70 13.70 13.51 0 0 0
16/12/2024
13.61
 5,400 13.99 13.99 13.51 0 0 0
13/12/2024
13.90
 600 13.99 13.99 13.90 0 0 0
12/12/2024
14.47
 11,201 13.80 14.47 13.80 0 0 0
11/12/2024
13.99
 1,500 13.80 13.99 13.61 0 0 0
10/12/2024
13.80
 14,200 13.70 13.80 13.70 0 0 0
09/12/2024
13.70
 2,800 13.70 13.70 13.70 0 0 0
06/12/2024
14.09
 800 14.28 14.28 14.09 0 0 0
05/12/2024
13.80
 1,500 13.80 13.80 13.80 0 0 0
04/12/2024
13.80
 700 13.80 13.80 13.80 0 0 0
03/12/2024
13.90
 900 14.09 14.09 13.90 0 0 0
02/12/2024
13.90
 6,600 13.90 13.90 13.90 0 0 0
29/11/2024
14.18
 6,101 14.37 14.57 13.42 0 0 0
28/11/2024
14.28
 300 13.99 14.28 13.99 0 0 0
27/11/2024
14.18
 1,100 13.99 14.18 13.99 0 0 0
26/11/2024
14.18
 6,700 13.90 14.95 13.90 0 0 0
25/11/2024
13.99
 300 13.90 13.99 13.90 0 0 0
22/11/2024
13.99
 1,800 13.70 13.99 13.70 0 0 0
21/11/2024
13.99
 300 13.70 13.99 13.61 0 0 0
20/11/2024
13.61
 1,300 13.51 13.61 13.51 0 0 0
19/11/2024
13.90
 800 13.42 13.90 13.42 0 0 0
18/11/2024
13.61
 1,200 13.42 13.61 13.22 0 0 0
15/11/2024
13.90
 8,001 13.70 13.90 12.65 0 0 0
14/11/2024
13.61
 4,100 13.99 14.09 13.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |