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

21.50
-1.10
(-4.87%)
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
(2026-02-23) 		10.40 62.65% 416,400 -1,000 -0.0
15.80
27
22.30
2 tháng
(2026-01-16) 		10.50 63.64% 641,200 -1,000 -0.0
15.20
27
22.30
3 tháng
(2025-12-17) 		9.40 53.41% 1,090,300 -1,000 -0.0
14.50
27
22.30
6 tháng
(2025-09-18) 		12.40 84.93% 2,112,300 -2,000 -0.0
12.40
27
22.30
12 tháng
(2025-03-24) 		11.38 72.85% 3,831,600 -2,000 -0.0
11.12
27
22.30
24 tháng
(2024-03-27) 		15.41 132.92% 5,932,070 -2,000 -0.0
11.12
27
22.30
36 tháng
(2023-04-03) 		3.63 15.51% 8,291,258 4,000 0.1
10.58
36.96
22.30
60 tháng
(2021-04-12) 		18.30 210.45% 16,356,082 4,000 0.1
7.61
38.05
22.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2024
15.27
 111,114 14.26 15.46 13.80 0 0 0
07/03/2024
13.52
 63,799 13.16 13.52 13.16 0 0 0
06/03/2024
12.05
 3,402 11.78 12.05 11.78 0 0 0
05/03/2024
11.78
 800 11.78 11.78 11.78 0 0 0
04/03/2024
12.70
 0 12.51 12.51 12.51 0 0 0
01/03/2024
12.70
 400 11.87 12.70 11.87 0 0 0
29/02/2024
12.33
 172,400 11.96 12.42 11.96 0 0 0
28/02/2024
13.16
 0 13.16 13.16 13.16 0 0 0
27/02/2024
13.16
 0 13.16 13.16 13.16 0 0 0
26/02/2024
12.97
 1 13.16 13.16 13.16 0 0 0
23/02/2024
12.97
 600 13.06 13.25 12.97 0 0 0
22/02/2024
12.51
 100 12.51 12.51 12.51 0 0 0
21/02/2024
12.33
 4,900 12.14 12.33 12.14 0 0 0
20/02/2024
11.96
 1,300 13.16 13.16 11.96 0 0 0
19/02/2024
12.14
 100 12.14 12.14 12.14 0 0 0
16/02/2024
11.50
 600 11.50 11.50 11.50 0 0 0
15/02/2024
11.50
 200 11.50 11.50 11.50 0 0 0
07/02/2024
11.87
 100 11.87 11.87 11.87 0 0 0
06/02/2024
11.32
 200 11.59 11.59 11.32 0 0 0
05/02/2024
11.78
 5,500 11.22 11.87 11.22 0 0 0
02/02/2024
11.41
 2,000 11.04 11.41 11.04 0 0 0
01/02/2024
11.22
 15,700 12.33 12.33 11.22 0 0 0
31/01/2024
11.78
 3,300 11.04 11.87 11.04 0 0 0
30/01/2024
11.41
 5,200 11.87 12.24 10.30 0 0 0
29/01/2024
11.87
 500 11.87 11.87 11.87 0 0 0
26/01/2024
12.24
 200 12.24 12.24 12.24 0 0 0
25/01/2024
11.96
 400 11.96 11.96 11.96 0 0 0
24/01/2024
11.59
 1,400 11.96 12.42 11.59 0 0 0
23/01/2024
12.42
 400 12.42 12.42 12.42 0 0 0
22/01/2024
11.96
 400 12.24 12.24 11.96 0 0 0
19/01/2024
12.24
 10,500 13.16 13.16 11.96 0 0 0
18/01/2024
13.25
 200 13.25 13.25 13.25 0 0 0
17/01/2024
12.51
 0 12.51 12.51 12.51 0 0 0
16/01/2024
12.51
 200 12.51 12.51 12.51 0 0 0
15/01/2024
12.33
 0 12.33 12.33 12.33 0 0 0
12/01/2024
12.14
 1,300 12.79 12.79 12.14 0 0 0
11/01/2024
12.33
 900 12.24 12.33 12.24 0 0 0
10/01/2024
12.88
 0 12.88 12.88 12.88 0 0 0
09/01/2024
12.88
 0 12.88 12.88 12.88 0 0 0
08/01/2024
12.88
 0 12.88 12.88 12.88 0 0 0
05/01/2024
12.88
 100 12.88 12.88 12.88 0 0 0
04/01/2024
12.33
 2,600 13.62 13.62 12.33 0 0 0
03/01/2024
13.16
 200 12.33 13.16 12.33 0 0 0
02/01/2024
12.33
 30,000 12.33 12.33 12.33 0 0 0
29/12/2023
13.06
 400 13.06 13.16 13.06 0 0 0
28/12/2023
13.06
 30,100 13.52 13.52 12.88 0 0 0
15/12/2023
13.52
 200 12.97 13.52 13.52 0 0 0
14/12/2023
12.97
 600 12.79 12.97 12.42 0 0 0
13/12/2023
12.79
 4,100 12.79 12.79 12.33 0 0 0
12/12/2023
12.79
 2,700 12.79 12.79 12.42 0 0 0
11/12/2023
12.79
 2,900 12.79 12.88 12.33 0 0 0
07/12/2023
12.79
 8,000 12.88 13.16 12.24 0 0 0
06/12/2023
12.88
 1,500 12.24 12.88 12.42 0 0 0
05/12/2023
12.24
 1,600 12.70 13.06 12.24 0 0 0
04/12/2023
12.70
 7,600 12.14 12.88 11.96 0 0 0
01/12/2023
12.14
 2,200 12.42 12.42 11.87 0 0 0
30/11/2023
12.42
 8,500 11.96 12.42 11.96 0 0 0
29/11/2023
11.96
 1,200 11.87 12.42 11.78 0 0 0
28/11/2023
11.87
 8,200 11.96 12.70 11.50 0 0 0
27/11/2023
11.96
 2,800 12.05 12.05 11.96 0 0 0
24/11/2023
12.05
 6,100 12.60 13.43 11.59 0 0 0
23/11/2023
12.60
 18,100 15.09 15.18 12.33 0 0 0
22/11/2023
15.09
 3,900 13.62 15.27 13.43 0 0 0
21/11/2023
13.62
 23,400 11.87 13.62 12.42 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |