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)
09/10/2025
12.86
 9,500 12.67 13.06 12.67 0 0 0
08/10/2025
13.06
 6,800 13.06 13.06 13.06 0 0 0
07/10/2025
13.06
 11,700 12.96 13.06 12.96 0 0 0
06/10/2025
13.06
 1,400 13.06 13.06 13.06 0 0 0
03/10/2025
12.96
 12,200 13.06 13.16 12.96 0 0 0
02/10/2025
13.55
 100 13.55 13.55 13.55 0 0 0
01/10/2025
12.96
 6,500 13.25 13.25 12.96 0 0 0
30/09/2025
13.16
 5,300 13.25 13.25 13.16 0 0 0
29/09/2025
13.84
 4,000 13.84 13.84 13.16 0 0 0
26/09/2025
13.84
 3,800 13.94 13.94 13.64 0 0 0
25/09/2025
13.84
 9,000 13.74 13.84 13.64 0 0 0
24/09/2025
14.13
 18,300 13.16 14.33 13.16 0 0 0
23/09/2025
14.23
 400 14.62 14.62 14.23 0 0 0
22/09/2025
14.52
 19,700 14.13 14.62 13.74 0 0 0
19/09/2025
13.74
 14,400 14.03 14.03 13.64 0 0 0
18/09/2025
14.23
 23,300 13.64 14.42 13.45 0 0 0
17/09/2025
13.35
 19,000 14.62 14.62 13.35 0 0 0
16/09/2025
13.64
 20,100 15.50 15.50 13.35 0 0 0
15/09/2025
14.62
 111,500 12.77 14.62 12.77 0 0 0
12/09/2025
12.86
 48,700 12.38 12.86 12.38 0 0 0
11/09/2025
12.08
 200 12.18 12.18 12.08 0 0 0
10/09/2025
12.38
 500 12.38 12.38 12.38 0 0 0
09/09/2025
12.08
 1,400 11.89 12.08 11.89 0 0 0
08/09/2025
12.08
 400 12.08 12.08 12.08 0 0 0
05/09/2025
12.28
 4,100 12.38 12.38 12.28 0 0 0
04/09/2025
12.47
 0 12.47 12.47 12.47 0 0 0
03/09/2025
12.47
 100 12.47 12.47 12.47 0 0 0
29/08/2025
12.38
 700 12.28 12.38 12.18 0 0 0
28/08/2025
12.38
 500 12.38 12.38 12.38 0 0 0
27/08/2025
12.38
 4,700 12.38 12.38 12.38 0 0 0
26/08/2025
12.28
 11,800 12.28 12.28 12.28 0 0 0
25/08/2025
12.08
 30,400 12.28 12.47 12.08 0 0 0
22/08/2025
12.18
 9,900 12.38 12.38 12.18 0 0 0
21/08/2025
12.28
 6,400 12.47 12.57 12.28 0 0 0
20/08/2025
12.38
 21,400 12.67 12.77 12.38 0 0 0
19/08/2025
12.77
 17,600 12.67 12.86 12.67 0 0 0
18/08/2025
12.67
 5,200 12.67 12.67 12.57 0 0 0
15/08/2025
12.57
 13,900 12.77 12.77 12.57 0 0 0
14/08/2025
12.77
 16,300 12.77 12.86 12.77 0 0 0
13/08/2025
12.77
 42,300 12.47 13.16 12.47 0 0 0
12/08/2025
12.86
 13,200 12.28 12.86 12.28 0 0 0
11/08/2025
12.47
 11,400 12.18 12.47 12.08 0 0 0
08/08/2025
12.28
 20,300 12.08 12.28 12.08 0 0 0
07/08/2025
12.08
 14,700 12.28 12.28 12.08 0 0 0
06/08/2025
12.18
 13,000 12.08 12.28 12.08 0 0 0
05/08/2025
12.18
 12,400 12.08 12.18 12.08 0 0 0
04/08/2025
11.99
 4,100 12.08 12.18 11.99 0 0 0
01/08/2025
12.28
 12,700 11.79 12.28 11.79 0 0 0
31/07/2025
11.99
 900 11.79 12.28 11.79 0 0 0
30/07/2025
12.18
 8,100 11.99 12.18 11.79 0 0 0
29/07/2025
11.89
 2,500 12.18 12.18 11.89 0 0 0
28/07/2025
12.38
 9,400 12.18 12.38 12.18 0 0 0
25/07/2025
12.28
 4,100 12.08 12.28 12.08 0 0 0
24/07/2025
12.08
 18,600 11.69 12.18 11.69 0 0 0
23/07/2025
11.69
 9,900 11.69 11.89 11.69 0 0 0
22/07/2025
11.60
 17,800 11.79 11.79 11.60 0 0 0
21/07/2025
11.79
 38,200 12.28 12.28 11.30 0 0 0
18/07/2025
12.28
 3,000 12.18 12.28 12.18 0 0 0
17/07/2025
12.18
 6,800 12.18 12.47 12.08 0 0 0
16/07/2025
12.18
 9,400 12.28 12.28 12.18 0 0 0
15/07/2025
12.18
 6,800 12.28 12.28 12.18 0 0 0
14/07/2025
12.28
 16,800 12.28 12.28 12.18 0 0 0
11/07/2025
12.47
 15,500 12.38 12.67 12.28 0 0 0
10/07/2025
12.57
 6,900 12.86 12.96 12.57 0 0 0
09/07/2025
12.96
 5,400 12.77 13.16 12.47 0 0 0
08/07/2025
12.57
 10,700 13.55 13.55 12.57 0 0 0
07/07/2025
12.96
 42,600 11.99 13.06 11.79 0 0 0
04/07/2025
11.69
 27,800 11.69 11.79 11.69 0 0 0
03/07/2025
11.69
 30,900 11.40 11.69 11.40 0 0 0
02/07/2025
11.21
 23,300 11.30 11.30 11.21 0 0 0
01/07/2025
11.30
 7,000 11.40 11.40 11.30 0 0 0
30/06/2025
11.30
 37,200 11.50 11.50 11.21 0 0 0
27/06/2025
11.50
 23,800 11.69 11.69 11.50 0 0 0
26/06/2025
11.69
 500 11.69 11.69 11.69 0 0 0
25/06/2025
11.69
 20,400 11.69 11.69 11.21 0 0 0
24/06/2025
11.89
 11,800 11.69 12.47 11.69 0 0 0
23/06/2025
11.79
 100 11.79 11.79 11.79 0 0 0
20/06/2025
11.99
 6,300 11.99 11.99 11.79 0 0 0
19/06/2025
11.99
 10,100 11.79 11.99 11.79 0 0 0
18/06/2025
11.79
 7,400 11.99 11.99 11.79 0 0 0
17/06/2025
12.28
 74,200 11.60 12.57 11.60 0 0 0
16/06/2025
11.50
 40,000 11.50 11.69 11.40 0 0 0
13/06/2025
11.40
 6,100 11.60 11.60 11.40 0 0 0
12/06/2025
11.60
 11,800 11.60 11.60 11.50 0 0 0
11/06/2025
11.60
 5,400 11.50 11.60 11.50 0 0 0
10/06/2025
11.69
 4,000 11.40 11.69 11.40 0 0 0
09/06/2025
11.40
 10,400 11.50 11.50 11.40 0 0 0
06/06/2025
11.30
 9,000 11.69 11.69 11.30 0 0 0
05/06/2025
11.21
 28,400 11.40 11.40 11.21 0 0 0
04/06/2025
11.40
 12,400 11.40 11.50 11.40 0 0 0
03/06/2025
11.40
 3,000 11.50 11.60 11.40 0 0 0
02/06/2025
11.40
 20,500 11.69 11.69 11.21 0 0 0
30/05/2025
11.69
 800 11.69 11.69 11.69 0 0 0
29/05/2025
11.69
 3,500 11.69 11.69 11.40 0 0 0
28/05/2025
11.79
 41,800 11.89 12.57 11.79 0 0 0
27/05/2025
11.89
 37,900 11.50 12.18 11.11 0 0 0
26/05/2025
11.01
 31,800 11.01 11.01 10.62 0 0 0
23/05/2025
11.11
 3,000 11.21 11.21 10.52 0 0 0
22/05/2025: Cổ tức tiền mặt tỉ lệ: 5%
22/05/2025
11.40
 8,400 11.21 11.40 11.21 0 0 0
21/05/2025
11.21
 12,200 11.21 11.49 11.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |