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

19.90
-0.90
(-4.33%)
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
(2026-03-31) 		-1.60 -7.44% 412,900 0 0
19.90
22.60
19.90
2 tháng
(2026-03-02) 		1.90 10.56% 1,144,100 -1,000 -0.0
15.80
27
19.90
3 tháng
(2026-01-30) 		4.20 26.75% 1,364,100 -1,000 -0.0
15.40
27
19.90
6 tháng
(2025-11-03) 		6.90 53.08% 2,691,000 -2,000 -0.0
12.40
27
19.90
12 tháng
(2025-05-05) 		7.83 64.80% 4,381,600 -2,000 -0.0
11.12
27
19.90
24 tháng
(2024-05-10) 		8.40 73.04% 6,602,934 -2,000 -0.0
11.12
27
19.90
36 tháng
(2023-05-16) 		-10.90 -35.39% 9,096,242 4,000 0.1
10.58
36.15
19.90
60 tháng
(2021-05-26) 		11.47 136.19% 16,799,332 4,000 0.1
8.15
38.05
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |