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)
03/02/2023
19.03
 58,000 20.38 20.38 19.03 0 0 0
02/02/2023
20.38
 1,200 17.21 20.38 20.38 0 0 0
01/02/2023
17.21
 12,100 18.30 19.03 17.21 0 0 0
31/01/2023
18.30
 100 21.11 21.11 18.30 0 0 0
30/01/2023
21.11
 1 21.11 21.11 21.11 0 0 0
27/01/2023
21.11
 0 21.11 21.11 21.11 0 0 0
19/01/2023
21.11
 0 21.11 21.11 21.11 0 0 0
18/01/2023
21.11
 0 21.11 21.11 21.11 0 0 0
17/01/2023
21.11
 0 21.11 21.11 21.11 0 0 0
16/01/2023
21.11
 0 21.11 21.11 21.11 0 0 0
13/01/2023
21.11
 16,000 21.56 21.56 21.02 0 0 0
12/01/2023
21.56
 0 21.56 21.56 21.56 0 0 0
11/01/2023
21.56
 10,000 22.01 22.01 21.56 0 0 0
10/01/2023
22.01
 0 22.01 22.01 22.01 0 0 0
09/01/2023
22.01
 0 22.01 22.01 22.01 0 0 0
06/01/2023
22.01
 1,000 19.03 22.01 22.01 0 0 0
05/01/2023
19.03
 2,200 22.11 22.38 19.03 0 0 0
04/01/2023
22.11
 0 22.11 22.11 22.11 0 0 0
03/01/2023
22.11
 1,000 19.48 22.11 22.11 0 0 0
30/12/2022
19.48
 100 20.84 20.84 19.48 0 0 0
29/12/2022
20.84
 21,000 21.65 21.65 18.84 0 0 0
28/12/2022
21.65
 6,000 22.01 22.01 18.75 0 0 0
27/12/2022
22.01
 0 22.01 22.01 22.01 0 0 0
26/12/2022
22.01
 0 22.01 22.01 22.01 0 0 0
23/12/2022
22.01
 0 22.01 22.01 22.01 0 0 0
22/12/2022
22.01
 0 22.01 22.01 22.01 0 0 0
21/12/2022
22.01
 0 22.01 22.01 22.01 0 0 0
20/12/2022
22.01
 4,000 22.11 22.11 22.01 0 0 0
19/12/2022
22.11
 0 22.11 22.11 22.11 0 0 0
16/12/2022
22.11
 0 22.11 22.11 22.11 0 0 0
15/12/2022
22.11
 1,000 21.74 22.11 22.11 0 0 0
14/12/2022
21.74
 5,000 15.49 21.74 21.74 0 0 0
13/12/2022
15.49
 5,100 18.03 20.66 15.49 0 0 0
12/12/2022
18.03
 0 18.03 18.03 18.03 0 0 0
09/12/2022
18.03
 0 18.03 18.03 18.03 0 0 0
08/12/2022
18.03
 0 18.03 18.03 18.03 0 0 0
07/12/2022
18.03
 0 18.03 18.03 18.03 0 0 0
06/12/2022
18.03
 100 16.22 18.03 18.03 0 0 0
05/12/2022
16.22
 100 17.94 17.94 16.22 0 0 0
02/12/2022
17.94
 21,400 17.67 17.94 17.39 0 0 0
01/12/2022
17.67
 4,500 17.39 17.67 17.30 0 0 0
30/11/2022
17.39
 0 17.39 17.39 17.39 0 0 0
29/11/2022
17.39
 23,300 17.21 17.48 17.39 0 0 0
28/11/2022
17.21
 500 17.39 17.39 17.21 0 0 0
25/11/2022
17.39
 0 17.39 17.39 17.39 0 0 0
24/11/2022
17.39
 0 17.39 17.39 17.39 0 0 0
23/11/2022
17.39
 0 17.39 17.39 17.39 0 0 0
22/11/2022
17.39
 0 17.39 17.39 17.39 0 0 0
21/11/2022
17.39
 0 17.39 17.39 17.39 0 0 0
18/11/2022
17.39
 0 17.39 17.39 17.39 0 0 0
17/11/2022
17.39
 2,000 16.22 17.39 17.39 0 0 0
16/11/2022
16.22
 2,000 15.31 16.22 16.22 0 0 0
15/11/2022
15.31
 900 17.94 17.94 15.31 0 0 0
14/11/2022
17.94
 2,000 17.76 17.94 17.94 0 0 0
11/11/2022
17.76
 5,000 17.21 17.76 17.76 0 0 0
10/11/2022
17.21
 0 17.21 17.21 17.21 0 0 0
09/11/2022
17.21
 0 17.03 17.21 17.21 0 0 0
08/11/2022
17.03
 13,000 17.12 17.21 17.03 0 0 0
07/11/2022
17.12
 12,300 17.48 17.48 17.12 0 0 0
04/11/2022
17.48
 0 17.48 17.48 17.48 0 0 0
03/11/2022
17.48
 1,500 17.67 17.67 17.48 0 0 0
02/11/2022
17.67
 1,600 17.85 17.85 15.40 0 0 0
01/11/2022
17.85
 5,000 18.03 18.03 17.85 0 0 0
31/10/2022
18.03
 0 18.03 18.03 18.03 0 0 0
28/10/2022
18.03
 0 17.94 18.03 17.94 0 0 0
27/10/2022
17.94
 13,900 14.86 18.12 17.94 0 0 0
26/10/2022
14.86
 2,900 17.30 17.30 14.86 0 0 0
25/10/2022
17.30
 0 17.94 17.30 17.94 0 0 0
24/10/2022
17.94
 5,701 17.76 17.94 15.13 0 0 0
21/10/2022
17.76
 1,000 16.13 17.76 17.76 0 0 0
20/10/2022
16.13
 3,700 15.94 18.12 14.86 0 0 0
19/10/2022
15.94
 200 17.03 17.03 15.94 0 0 0
18/10/2022
17.03
 3,400 19.48 19.48 16.58 0 0 0
17/10/2022
19.48
 100 20.29 20.29 19.48 0 0 0
14/10/2022
20.29
 2,900 20.66 20.66 17.76 0 0 0
13/10/2022
20.66
 100 19.48 20.66 20.66 0 0 0
12/10/2022
19.48
 8,200 18.48 19.75 15.85 0 0 0
11/10/2022
18.48
 100 21.74 21.74 18.48 0 0 0
10/10/2022
21.74
 100 17.48 21.74 21.74 0 0 0
07/10/2022
17.48
 51,000 17.39 19.75 17.48 0 0 0
06/10/2022
17.39
 700 19.93 19.93 17.39 0 0 0
05/10/2022
19.93
 1,500 19.30 19.93 19.93 0 0 0
04/10/2022
19.30
 26,400 19.21 19.30 16.31 0 0 0
03/10/2022
19.21
 1,600 20.84 20.84 15.49 0 0 0
30/09/2022
20.84
 11,500 21.38 21.38 16.22 0 0 0
29/09/2022
21.38
 7,400 20.20 21.38 18.12 0 0 0
28/09/2022
20.20
 0 20.20 20.20 20.20 0 0 0
27/09/2022
20.20
 0 20.20 20.20 20.20 0 0 0
26/09/2022
20.20
 0 20.20 20.20 20.20 0 0 0
23/09/2022
20.20
 1,600 19.93 20.20 20.20 0 0 0
22/09/2022
19.93
 100 19.03 19.93 19.93 0 0 0
21/09/2022
19.03
 100 20.75 20.75 19.03 0 0 0
20/09/2022
20.75
 2,249 20.84 20.84 20.75 0 0 0
19/09/2022
20.84
 10,200 21.65 21.65 18.66 0 0 0
16/09/2022
21.65
 5,200 20.84 21.74 21.65 0 0 0
15/09/2022
20.84
 10,000 21.65 21.65 20.84 0 0 0
14/09/2022
21.65
 0 21.65 21.65 21.65 0 0 0
13/09/2022
21.65
 200 22.29 22.29 21.65 0 0 0
12/09/2022
22.29
 0 22.20 22.29 22.29 0 0 0
09/09/2022
22.20
 5,200 20.84 22.83 22.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |