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

20.50
0.50
(2.50%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |