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

19.70
-0.40
(-1.99%)
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
(2026-05-13) 		0.40 2.06% 335,300 0 0
19.10
22
19.70
2 tháng
(2026-04-13) 		-1.40 -6.60% 575,400 0 0
19.10
22
19.70
3 tháng
(2026-03-16) 		-7.20 -26.67% 1,309,200 -1,000 -0.0
19.10
27
19.70
6 tháng
(2025-12-15) 		4.30 27.74% 2,377,600 -1,000 -0.0
14.50
27
19.70
12 tháng
(2025-06-17) 		7.20 57.14% 4,362,800 -2,000 -0.0
11.50
27
19.70
24 tháng
(2024-06-24) 		6.10 44.48% 6,606,747 -2,000 -0.0
11.12
27
19.70
36 tháng
(2023-06-28) 		1.86 10.37% 9,422,740 4,000 0.1
10.58
27
19.70
60 tháng
(2021-07-08) 		11.19 130.06% 16,318,387 4,000 0.1
8.15
38.05
19.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |