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)
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
29/06/2023
17.39
 900 17.94 18.77 17.39 0 0 0
28/06/2023
17.94
 300 20.06 20.06 17.76 0 0 0
27/06/2023
20.06
 6,400 17.66 20.06 15.27 0 0 0
26/06/2023
17.66
 100 18.12 18.12 17.66 0 0 0
23/06/2023
18.12
 2,000 19.60 20.70 18.12 0 0 0
22/06/2023
19.60
 10,800 19.32 19.60 17.39 0 0 0
21/06/2023
19.32
 1,600 19.32 20.24 15.73 0 0 0
20/06/2023
19.32
 300 19.41 19.41 16.56 0 0 0
19/06/2023
19.41
 1,200 21.34 21.34 18.58 0 0 0
16/06/2023
21.34
 5,300 21.71 21.71 16.56 0 0 0
15/06/2023
21.71
 1,600 20.98 21.71 18.58 0 0 0
14/06/2023
20.98
 1,500 20.79 21.07 20.88 0 0 0
13/06/2023
20.79
 1,900 19.87 21.16 20.24 0 0 0
12/06/2023
19.87
 2,100 19.41 23.55 19.78 0 0 0
09/06/2023
19.41
 1,400 21.34 24.10 18.86 0 0 0
08/06/2023
21.34
 7,400 23.83 25.21 20.98 0 0 0
07/06/2023
23.83
 900 24.47 25.94 23.83 0 0 0
06/06/2023
24.47
 5,000 24.75 24.75 21.25 0 0 0
05/06/2023
24.75
 9,400 24.66 24.84 24.56 0 0 0
02/06/2023
24.66
 3,301 28.98 28.98 24.66 0 0 0
01/06/2023
28.98
 200 34.04 34.04 28.98 0 0 0
31/05/2023
34.04
 4,500 34.87 34.87 34.04 0 0 0
30/05/2023
34.87
 0 34.87 34.87 34.87 0 0 0
29/05/2023
34.87
 100 34.41 34.87 34.87 0 0 0
26/05/2023
34.41
 0 34.41 34.41 34.41 0 0 0
25/05/2023: Cổ tức tiền mặt tỉ lệ: 6%
25/05/2023
34.41
 0 35.60 34.41 34.41 0 0 0
24/05/2023
35.60
 9,000 35.60 35.60 34.43 0 0 0
23/05/2023
35.60
 0 35.60 35.60 35.60 0 0 0
22/05/2023
35.60
 0 35.60 35.60 35.60 0 0 0
19/05/2023
35.60
 0 36.15 35.60 35.60 0 0 0
18/05/2023
36.15
 5,500 35.97 36.15 30.62 0 0 0
17/05/2023
35.97
 0 30.80 35.97 35.97 0 0 0
16/05/2023
30.80
 1 30.80 35.97 30.80 0 0 0
15/05/2023
30.80
 13,716 36.24 36.24 30.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |