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)
13/11/2024
13.90
 5,300 13.99 13.99 13.51 0 0 0
12/11/2024
13.80
 7,902 13.51 13.99 13.51 0 0 0
11/11/2024
13.70
 5,000 13.51 13.70 13.42 0 0 0
08/11/2024
13.70
 1,400 13.99 13.99 13.42 0 0 0
07/11/2024
13.51
 100 13.51 13.51 13.51 0 0 0
06/11/2024
13.90
 100 13.90 13.90 13.90 0 0 0
05/11/2024
13.42
 1,000 13.42 13.42 13.42 0 0 0
04/11/2024
13.42
 400 13.51 13.51 13.42 0 0 0
01/11/2024
13.90
 2,600 13.51 14.28 13.42 0 0 0
31/10/2024
13.51
 200 13.51 13.51 13.51 0 0 0
30/10/2024
13.51
 3,100 13.51 13.61 13.42 0 0 0
29/10/2024
13.51
 1,500 13.51 13.51 13.51 0 0 0
28/10/2024
13.42
 2,301 13.61 13.90 12.94 0 0 0
25/10/2024
13.90
 200 13.90 13.90 13.90 0 0 0
24/10/2024
13.61
 2,107 13.61 13.61 13.42 0 0 0
23/10/2024
13.80
 1,000 13.70 13.80 13.70 0 0 0
22/10/2024
13.51
 4,700 13.80 13.80 13.42 0 0 0
21/10/2024
14.18
 100 14.18 14.18 14.18 0 0 0
18/10/2024
14.18
 1,300 13.70 14.18 13.51 0 0 0
17/10/2024
13.99
 1,300 13.80 13.99 13.61 0 0 0
16/10/2024
13.90
 700 13.80 13.90 13.61 0 0 0
15/10/2024
13.99
 3,000 13.99 13.99 13.70 0 0 0
14/10/2024
14.37
 0 14.37 14.37 14.37 0 0 0
11/10/2024
14.47
 600 13.99 14.47 13.99 0 0 0
10/10/2024
13.99
 2,700 14.09 14.09 13.70 0 0 0
09/10/2024
14.09
 1,900 13.99 14.18 13.61 0 0 0
08/10/2024
14.28
 0 14.28 14.28 14.28 0 0 0
07/10/2024
14.28
 100 14.28 14.28 14.28 0 0 0
04/10/2024
13.99
 1,200 13.99 13.99 13.99 0 0 0
03/10/2024
14.18
 400 14.28 14.28 13.90 0 0 0
02/10/2024
14.18
 2,300 13.99 14.18 13.90 0 0 0
01/10/2024
14.18
 53,410 13.99 14.57 13.99 0 0 0
30/09/2024
13.99
 2,200 13.99 13.99 13.90 0 0 0
27/09/2024
13.90
 1,300 13.90 14.09 13.80 0 0 0
26/09/2024
14.09
 9,700 13.90 14.28 13.61 0 0 0
25/09/2024
13.80
 8,000 13.90 13.90 13.42 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |