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)
20/11/2023
11.87
 900 12.24 12.24 11.87 0 0 0
17/11/2023
12.24
 1,500 12.24 12.42 11.78 0 0 0
16/11/2023
12.24
 4,900 11.78 12.33 11.78 0 0 0
15/11/2023
11.78
 400 11.96 12.33 11.78 0 0 0
14/11/2023
11.96
 7,100 11.68 12.24 11.59 0 0 0
13/11/2023
11.68
 5,400 11.87 11.96 11.50 0 0 0
10/11/2023
11.87
 3,100 11.78 11.96 11.59 0 0 0
09/11/2023
11.78
 6,000 11.32 12.24 11.22 0 0 0
08/11/2023
11.32
 7,400 11.50 11.59 10.67 0 0 0
07/11/2023
11.50
 500 10.58 11.50 11.22 0 0 0
06/11/2023
10.58
 10,600 10.95 11.32 10.49 0 0 0
03/11/2023
10.95
 16,100 11.41 11.41 10.86 0 0 0
02/11/2023
11.41
 2,600 10.86 11.41 11.32 0 0 0
01/11/2023
10.86
 4,400 10.58 11.68 10.76 0 0 0
31/10/2023
10.58
 1,800 11.04 11.04 10.58 0 0 0
30/10/2023
11.04
 1,900 11.13 12.14 11.04 0 0 0
27/10/2023
11.13
 2,700 11.13 11.68 11.04 0 0 0
26/10/2023
11.13
 4,300 11.78 12.60 11.13 0 0 0
25/10/2023
11.78
 2,200 12.60 12.60 11.59 0 0 0
24/10/2023
12.60
 100 12.79 12.79 12.60 0 0 0
23/10/2023
12.79
 7,900 13.34 13.71 11.50 0 0 0
20/10/2023
13.34
 2,600 11.68 13.34 11.50 0 0 0
19/10/2023
11.68
 3,000 11.68 12.14 11.50 0 0 0
18/10/2023
11.68
 3,000 12.33 12.33 11.41 0 0 0
17/10/2023
12.33
 3,500 12.42 12.79 11.41 0 0 0
16/10/2023
12.42
 1,400 12.88 12.88 12.42 0 0 0
13/10/2023
12.88
 5,400 12.24 12.88 12.42 0 0 0
12/10/2023
12.24
 18,100 12.33 12.79 11.96 0 0 0
11/10/2023
12.33
 2,000 11.78 12.33 12.24 0 0 0
10/10/2023
11.78
 2,500 11.87 12.51 11.32 0 0 0
09/10/2023
11.87
 5,700 11.78 12.42 10.95 0 0 0
06/10/2023
11.78
 2,000 13.16 13.16 10.86 0 0 0
05/10/2023
13.16
 9,100 11.78 13.16 10.30 0 0 0
04/10/2023
11.78
 5,100 11.68 11.78 11.04 0 0 0
03/10/2023
11.68
 5,500 12.33 12.33 11.68 0 0 0
02/10/2023
12.33
 2,100 12.33 12.33 11.87 0 0 0
29/09/2023
12.33
 9,200 12.42 12.42 11.96 0 0 0
28/09/2023
12.42
 3,200 12.70 12.70 12.33 0 0 0
27/09/2023
12.70
 3,100 12.51 12.70 11.96 0 0 0
26/09/2023
12.51
 3,100 12.24 12.60 12.51 0 0 0
25/09/2023
12.24
 6,600 13.34 13.34 12.24 0 0 0
22/09/2023
13.34
 14,800 13.34 13.34 12.51 0 0 0
21/09/2023
13.34
 700 13.62 13.62 13.34 0 0 0
20/09/2023
13.62
 3,300 13.25 13.62 13.06 0 0 0
19/09/2023
13.25
 7,400 13.25 13.25 12.88 0 0 0
18/09/2023
13.25
 3,400 13.25 13.25 13.06 0 0 0
15/09/2023
13.25
 8,500 13.16 13.25 12.88 0 0 0
14/09/2023
13.16
 1,200 13.52 13.52 12.88 0 0 0
13/09/2023
13.52
 11,300 13.06 13.52 12.51 0 0 0
12/09/2023
13.06
 3,000 13.34 13.43 12.14 0 0 0
11/09/2023
13.34
 8,400 13.16 13.34 12.24 0 0 0
08/09/2023
13.16
 2,500 13.25 13.52 13.16 0 0 0
07/09/2023
13.25
 8,300 13.62 13.89 13.25 0 0 0
06/09/2023
13.62
 19,600 13.43 13.62 13.25 0 0 0
05/09/2023
13.43
 20,400 13.43 13.62 13.43 0 0 0
31/08/2023
13.43
 17,800 13.71 13.71 13.34 0 0 0
30/08/2023
13.71
 13,500 13.52 13.71 12.88 0 0 0
29/08/2023
13.52
 11,100 13.62 13.62 13.43 0 0 0
28/08/2023
13.62
 10,700 13.43 13.71 13.52 0 0 0
25/08/2023
13.43
 2,900 13.80 13.80 13.43 0 0 0
24/08/2023
13.80
 6,300 13.71 13.80 13.25 0 0 0
23/08/2023
13.71
 1,100 13.06 13.71 12.97 0 0 0
22/08/2023
13.06
 8,200 13.43 13.52 12.88 0 0 0
21/08/2023
13.43
 6,700 13.43 13.62 12.70 0 0 0
18/08/2023
13.43
 27,500 14.17 14.35 13.43 0 0 0
17/08/2023
14.17
 21,500 14.44 14.44 13.89 0 0 0
16/08/2023
14.44
 16,700 14.54 14.90 14.26 0 0 0
15/08/2023
14.54
 31,100 15.18 15.18 14.35 6,000 0 0.1
14/08/2023
15.18
 28,700 15.09 15.36 15.09 0 0 0
11/08/2023
15.09
 47,500 14.44 15.18 14.35 0 0 0
10/08/2023
14.44
 31,800 14.44 14.54 14.26 0 0 0
09/08/2023
14.44
 60,700 14.17 14.72 14.08 0 0 0
08/08/2023
14.17
 48,600 13.80 14.44 13.80 0 0 0
07/08/2023
13.80
 130,200 13.52 14.63 13.06 0 0 0
04/08/2023
13.52
 3,200 13.52 13.80 12.97 0 0 0
03/08/2023
13.52
 14,700 13.62 13.80 13.52 0 0 0
02/08/2023
13.62
 3,400 13.52 14.35 12.97 0 0 0
01/08/2023
13.52
 6,700 14.63 14.63 13.06 0 0 0
31/07/2023
14.63
 2,100 14.44 15.55 14.26 0 0 0
28/07/2023
14.44
 63,100 13.34 14.44 12.70 0 0 0
27/07/2023
13.34
 180,900 14.26 14.35 12.24 0 0 0
26/07/2023
14.26
 4,600 14.26 14.26 13.89 0 0 0
25/07/2023
14.26
 16,600 14.81 15.82 14.17 0 0 0
24/07/2023
14.81
 1,500 14.54 14.81 14.26 0 0 0
21/07/2023
14.54
 19,700 14.90 15.00 14.54 0 0 0
20/07/2023
14.90
 1,600 15.73 15.73 14.63 0 0 0
19/07/2023
15.73
 17,900 14.35 15.82 13.80 0 0 0
18/07/2023
14.35
 11,200 14.35 14.72 14.26 0 0 0
17/07/2023
14.35
 1,300 14.72 15.27 14.35 0 0 0
14/07/2023
14.72
 1,000 15.36 15.36 14.72 0 0 0
13/07/2023
15.36
 9,400 14.90 15.36 14.08 0 0 0
12/07/2023
14.90
 20,000 14.90 15.82 14.72 0 0 0
11/07/2023
14.90
 4,000 14.63 15.73 14.35 0 0 0
10/07/2023
14.63
 5,000 15.46 15.46 14.26 0 0 0
07/07/2023
15.46
 21,700 15.64 16.10 15.18 0 0 0
06/07/2023
15.64
 6,800 16.01 16.38 15.36 0 0 0
05/07/2023
16.01
 9,300 16.19 16.38 15.92 0 0 0
04/07/2023
16.19
 6,700 16.74 18.31 15.09 0 0 0
03/07/2023
16.74
 2,000 15.73 17.11 14.72 0 0 0
30/06/2023
15.73
 7,300 17.39 17.48 15.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |