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

27
2.10
(8.43%)
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
(2026-02-11) 		6.50 41.94% 257,700 0 0
15.50
24.90
24.90
2 tháng
(2026-01-12) 		7.50 51.72% 524,200 0 0
14.50
24.90
24.90
3 tháng
(2025-12-15) 		6.50 41.94% 951,200 0 0
14.50
24.90
24.90
6 tháng
(2025-09-15) 		7 46.67% 2,083,900 -1,000 -0.0
12.40
24.90
24.90
12 tháng
(2025-03-18) 		6.76 44.38% 3,660,400 -1,000 -0.0
11.12
24.90
24.90
24 tháng
(2024-03-25) 		10.68 94.42% 5,768,472 -1,000 -0.0
11.12
24.90
24.90
36 tháng
(2023-03-29) 		-3.73 -14.49% 8,131,458 500 -0.0
10.58
36.96
24.90
60 tháng
(2021-04-08) 		13.39 155.62% 16,193,882 5,000 0.1
7.61
38.05
24.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
11.32
 8,600 11.96 11.96 11.22 0 0 0
02/05/2024
11.41
 1,500 12.14 12.14 11.41 0 0 0
26/04/2024
11.50
 1,700 11.32 11.50 11.22 0 0 0
25/04/2024
11.50
 1,100 11.41 11.50 11.32 0 0 0
24/04/2024
11.32
 7,500 11.22 11.50 11.22 0 0 0
23/04/2024
11.32
 1,300 11.22 11.32 11.22 0 0 0
22/04/2024
11.41
 2,500 12.24 12.24 11.41 0 0 0
19/04/2024
11.41
 6,500 11.04 11.41 10.67 0 0 0
17/04/2024
11.50
 300 11.78 11.78 11.50 0 0 0
16/04/2024
11.41
 8,423 11.32 11.68 10.67 0 0 0
15/04/2024
11.50
 7,300 11.68 11.68 11.32 0 0 0
12/04/2024
12.14
 3,500 12.24 12.24 11.78 0 0 0
11/04/2024
11.96
 6,301 12.05 12.33 11.59 0 0 0
10/04/2024
12.24
 14,100 11.87 12.70 11.68 0 0 0
09/04/2024
11.78
 25,500 11.50 11.96 11.32 0 0 0
08/04/2024
11.13
 4,500 11.13 11.41 10.86 0 0 0
05/04/2024
11.41
 4,200 11.32 11.50 11.04 0 0 0
04/04/2024
11.32
 4,500 11.59 11.59 11.32 0 0 0
03/04/2024
11.32
 1,911 11.68 11.96 11.32 0 0 0
02/04/2024
11.32
 3,500 11.32 11.96 11.32 0 0 0
01/04/2024
11.32
 10,700 11.50 11.50 10.67 0 0 0
29/03/2024
11.41
 300 11.68 11.68 11.41 0 0 0
28/03/2024
11.78
 9,700 11.50 11.78 11.32 0 0 0
27/03/2024
11.59
 9,601 11.50 11.59 11.41 0 0 0
26/03/2024
11.50
 4,200 11.41 11.50 11.32 0 0 0
25/03/2024
11.32
 11,202 11.50 12.05 11.22 0 0 0
22/03/2024
11.50
 11,700 11.50 11.59 11.50 0 0 0
21/03/2024
11.50
 18,649 11.68 12.05 11.50 0 0 0
20/03/2024
11.59
 12,112 11.50 11.78 11.50 0 0 0
19/03/2024
11.59
 5,104 11.59 11.59 11.50 0 0 0
18/03/2024
11.96
 3,216 11.87 11.96 11.59 0 0 0
15/03/2024
11.59
 6,700 12.33 12.33 11.59 0 0 0
14/03/2024
11.87
 18,000 11.87 11.87 11.50 0 0 0
13/03/2024
11.87
 93,914 12.51 12.51 11.50 0 0 0
12/03/2024
12.42
 11,700 13.89 13.89 12.42 0 0 0
11/03/2024
12.88
 205,357 13.34 15.09 12.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |