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

18.40
-0.30
(-1.60%)
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
(2025-11-04) 		3.90 31.45% 281,800 0 0
12.40
18.70
18.70
2 tháng
(2025-10-06) 		2.90 21.64% 427,000 0 0
12.40
18.70
18.70
3 tháng
(2025-09-05) 		3.70 29.37% 749,900 0 0
12.40
18.70
18.70
6 tháng
(2025-06-09) 		4.60 39.32% 1,624,800 0 0
11.50
18.70
18.70
12 tháng
(2024-12-09) 		2.60 18.94% 2,705,695 0 0
11.12
18.70
18.70
24 tháng
(2023-12-15) 		2.78 20.53% 5,237,340 0 0
11.12
18.70
18.70
36 tháng
(2022-12-20) 		-5.71 -25.96% 6,945,306 1,500 0.0
10.58
36.96
18.70
60 tháng
(2020-12-30) 		8.78 116.77% 15,696,622 -4,000 0.1
6.61
38.05
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
13.90
 4,200 13.70 13.90 13.61 0 0 0
23/09/2024
13.90
 2,507 13.90 13.90 13.42 0 0 0
20/09/2024
13.90
 4,000 13.90 13.90 13.22 0 0 0
19/09/2024
13.90
 6,900 13.90 15.24 13.70 0 0 0
18/09/2024
13.70
 1,900 13.70 13.70 13.70 0 0 0
17/09/2024
13.61
 500 13.61 13.61 13.61 0 0 0
16/09/2024
13.51
 3,500 13.90 13.90 13.32 0 0 0
13/09/2024
13.90
 3,300 13.90 13.90 13.90 0 0 0
12/09/2024
13.90
 600 14.09 14.09 13.90 0 0 0
11/09/2024
13.22
 6,300 15.24 15.24 13.22 0 0 0
10/09/2024
13.42
 6,100 13.51 13.51 13.42 0 0 0
09/09/2024
13.42
 3,100 13.61 13.70 13.42 0 0 0
06/09/2024
13.51
 4,000 13.80 13.80 13.42 0 0 0
05/09/2024
13.99
 5,700 14.18 14.18 13.70 0 0 0
04/09/2024
14.37
 700 14.37 14.37 14.37 0 0 0
30/08/2024
14.28
 400 14.47 14.47 14.28 0 0 0
29/08/2024
14.09
 8,300 13.03 14.76 13.03 0 0 0
28/08/2024
13.80
 900 13.80 13.80 13.70 0 0 0
27/08/2024
14.09
 5,700 14.09 14.09 13.70 0 0 0
26/08/2024
14.28
 10,210 14.28 14.37 14.09 0 0 0
23/08/2024
14.57
 3,802 14.37 14.76 14.18 0 0 0
22/08/2024
14.57
 7,440 14.57 14.85 14.18 0 0 0
21/08/2024
14.76
 3,700 14.47 14.76 14.37 0 0 0
20/08/2024
15.05
 6,800 14.66 15.05 14.37 0 0 0
19/08/2024
15.14
 5,304 14.95 15.14 14.47 0 0 0
16/08/2024
14.95
 33,801 15.14 15.14 14.57 0 0 0
15/08/2024
14.76
 4,001 15.24 15.33 14.76 0 0 0
14/08/2024
14.95
 8,212 14.95 15.33 14.85 0 0 0
13/08/2024
15.14
 10,602 14.37 15.14 14.28 0 0 0
12/08/2024
14.37
 4,701 14.66 14.66 14.28 0 0 0
09/08/2024
14.66
 4,641 14.76 15.81 14.28 0 0 0
08/08/2024
14.09
 8,500 13.99 14.28 13.99 0 0 0
07/08/2024
14.85
 32,900 16.48 16.48 14.37 0 0 0
06/08/2024
16.29
 61,801 16.29 17.25 15.33 0 0 0
05/08/2024
15.62
 126,502 15.14 15.62 14.76 0 0 0
02/08/2024
13.42
 4,100 14.76 14.76 13.42 0 0 0
01/08/2024
13.42
 11,702 14.47 14.47 13.03 0 0 0
31/07/2024
13.70
 14,000 13.61 13.70 13.13 0 0 0
30/07/2024
13.32
 5,100 14.37 14.37 13.03 0 0 0
29/07/2024
13.70
 4,500 13.61 13.99 13.61 0 0 0
26/07/2024
14.18
 3,600 13.80 14.28 13.80 0 0 0
25/07/2024
14.09
 4,700 15.05 15.05 13.61 0 0 0
24/07/2024
14.85
 22,303 16.10 16.67 14.28 0 0 0
23/07/2024
16.67
 52,329 16.29 17.15 14.09 0 0 0
22/07/2024
16.87
 72,431 17.73 17.82 13.42 0 0 0
19/07/2024
15.62
 78,525 13.61 15.62 13.61 0 0 0
18/07/2024
13.42
 2,600 13.90 13.90 13.32 0 0 0
17/07/2024
12.94
 11,400 12.65 12.94 12.65 0 0 0
16/07/2024
12.94
 10,900 12.75 13.32 12.75 0 0 0
15/07/2024
13.42
 3,100 13.90 13.90 12.65 0 0 0
12/07/2024
13.61
 15,400 13.03 14.28 13.03 0 0 0
11/07/2024
13.03
 11,513 12.65 13.22 12.65 0 0 0
10/07/2024
12.65
 8,300 12.46 12.65 12.36 0 0 0
09/07/2024
12.36
 11,600 12.36 12.55 12.36 0 0 0
08/07/2024
12.36
 14,202 13.13 13.13 12.36 0 0 0
05/07/2024
12.46
 5,900 12.36 12.46 12.27 0 0 0
04/07/2024
12.27
 5,100 12.07 12.36 11.98 0 0 0
03/07/2024
12.07
 6,700 12.27 12.27 11.88 0 0 0
02/07/2024
11.98
 4,500 12.27 12.27 11.79 0 0 0
01/07/2024
12.17
 15,600 11.69 12.36 11.60 0 0 0
28/06/2024
12.46
 14,800 12.65 12.65 12.17 0 0 0
27/06/2024
12.55
 18,200 12.75 12.75 12.36 0 0 0
26/06/2024
12.84
 10,500 12.84 13.03 12.36 0 0 0
25/06/2024
12.65
 29,501 13.90 13.90 12.46 0 0 0
24/06/2024
13.70
 39,100 14.85 14.95 12.94 0 0 0
21/06/2024
14.76
 97,013 14.28 15.43 14.28 0 0 0
20/06/2024
13.61
 86,663 11.98 13.61 11.98 0 0 0
19/06/2024
11.98
 1,200 11.79 11.98 11.79 0 0 0
18/06/2024
11.88
 14,500 11.69 11.88 11.69 0 0 0
17/06/2024
11.60
 10,800 11.69 11.88 11.50 0 0 0
14/06/2024
11.79
 4,800 11.60 11.88 11.60 0 0 0
13/06/2024
11.60
 7,901 11.69 11.98 11.21 0 0 0
12/06/2024
11.98
 8,600 11.98 11.98 11.50 0 0 0
11/06/2024
11.98
 2,200 11.79 11.98 11.69 0 0 0
10/06/2024
11.98
 9,000 11.69 12.07 11.69 0 0 0
07/06/2024
11.79
 11,000 11.79 11.79 11.50 0 0 0
06/06/2024
11.88
 200 11.79 11.88 11.79 0 0 0
05/06/2024
11.88
 10,200 11.88 11.88 11.69 0 0 0
04/06/2024
11.79
 7,000 11.60 11.88 11.60 0 0 0
03/06/2024
11.79
 3,610 11.60 11.79 11.60 0 0 0
31/05/2024
11.79
 4,400 11.60 11.79 11.60 0 0 0
30/05/2024
11.60
 3,600 11.98 11.98 11.60 0 0 0
29/05/2024
11.88
 9,500 12.07 12.07 11.60 0 0 0
28/05/2024
11.88
 15,200 12.27 12.27 11.60 0 0 0
27/05/2024
12.17
 9,600 11.88 12.36 11.88 0 0 0
24/05/2024
11.88
 4,200 11.98 12.07 11.60 0 0 0
23/05/2024
11.98
 7,900 12.17 12.17 11.50 0 0 0
22/05/2024
12.17
 200 12.17 12.17 12.17 0 0 0
21/05/2024: Cổ tức tiền mặt tỉ lệ: 5%
21/05/2024
11.69
 8,700 11.50 11.69 11.40 0 0 0
20/05/2024
11.50
 13,100 11.59 11.59 11.41 0 0 0
17/05/2024
11.50
 13,500 11.59 11.87 11.50 0 0 0
16/05/2024
11.87
 8,300 11.96 12.14 11.59 0 0 0
15/05/2024
11.87
 8,000 11.87 11.96 11.50 0 0 0
14/05/2024
11.59
 9,700 11.78 12.24 11.59 0 0 0
13/05/2024
12.14
 12,500 11.87 12.79 11.68 0 0 0
10/05/2024
11.50
 1,100 11.96 11.96 11.50 0 0 0
09/05/2024
11.78
 5,623 12.79 12.79 11.41 0 0 0
08/05/2024
11.87
 2,947 11.78 11.96 11.41 0 0 0
07/05/2024
11.32
 11,730 11.78 11.78 11.32 0 0 0
06/05/2024
11.41
 3,200 11.59 11.59 11.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |