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

16.60
0.70
(4.40%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |