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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |