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

15.60
-0.30
(-1.89%)
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
(2026-08-12) 		1.50 9.93% 181,000 0 0
15.10
18.90
15.80
2 tháng
(2026-07-13) 		-0.40 -2.35% 270,700 -4,000 0
14.20
18.90
15.80
3 tháng
(2026-06-15) 		-3.20 -16.16% 386,700 -4,000 0
14.20
19.80
15.80
6 tháng
(2026-03-16) 		-9.71 -36.91% 1,700,800 -5,000 -0.0
14.20
26.31
15.80
12 tháng
(2025-09-16) 		2.96 21.67% 3,790,400 -6,000 -0.0
12.08
26.31
15.80
24 tháng
(2024-09-23) 		3.06 22.58% 6,091,324 -6,000 -0.0
10.83
26.31
15.80
36 tháng
(2023-09-27) 		4.23 34.17% 8,726,340 -6,000 -0.0
10.31
26.31
15.80
60 tháng
(2021-10-07) 		1.06 6.83% 14,524,233 -5,000 0.0
10.31
37.08
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2023
11.12
 2,600 10.58 11.12 11.03 0 0 0
01/11/2023
10.58
 4,400 10.31 11.39 10.49 0 0 0
31/10/2023
10.31
 1,800 10.76 10.76 10.31 0 0 0
30/10/2023
10.76
 1,900 10.85 11.83 10.76 0 0 0
27/10/2023
10.85
 2,700 10.85 11.39 10.76 0 0 0
26/10/2023
10.85
 4,300 11.48 12.28 10.85 0 0 0
25/10/2023
11.48
 2,200 12.28 12.28 11.30 0 0 0
24/10/2023
12.28
 100 12.46 12.46 12.28 0 0 0
23/10/2023
12.46
 7,900 13.00 13.36 11.21 0 0 0
20/10/2023
13.00
 2,600 11.39 13.00 11.21 0 0 0
19/10/2023
11.39
 3,000 11.39 11.83 11.21 0 0 0
18/10/2023
11.39
 3,000 12.01 12.01 11.12 0 0 0
17/10/2023
12.01
 3,500 12.10 12.46 11.12 0 0 0
16/10/2023
12.10
 1,400 12.55 12.55 12.10 0 0 0
13/10/2023
12.55
 5,400 11.92 12.55 12.10 0 0 0
12/10/2023
11.92
 18,100 12.01 12.46 11.66 0 0 0
11/10/2023
12.01
 2,000 11.48 12.01 11.92 0 0 0
10/10/2023
11.48
 2,500 11.57 12.19 11.03 0 0 0
09/10/2023
11.57
 5,700 11.48 12.10 10.67 0 0 0
06/10/2023
11.48
 2,000 12.82 12.82 10.58 0 0 0
05/10/2023
12.82
 9,100 11.48 12.82 10.04 0 0 0
04/10/2023
11.48
 5,100 11.39 11.48 10.76 0 0 0
03/10/2023
11.39
 5,500 12.01 12.01 11.39 0 0 0
02/10/2023
12.01
 2,100 12.01 12.01 11.57 0 0 0
29/09/2023
12.01
 9,200 12.10 12.10 11.66 0 0 0
28/09/2023
12.10
 3,200 12.37 12.37 12.01 0 0 0
27/09/2023
12.37
 3,100 12.19 12.37 11.66 0 0 0
26/09/2023
12.19
 3,100 11.92 12.28 12.19 0 0 0
25/09/2023
11.92
 6,600 13.00 13.00 11.92 0 0 0
22/09/2023
13.00
 14,800 13.00 13.00 12.19 0 0 0
21/09/2023
13.00
 700 13.27 13.27 13.00 0 0 0
20/09/2023
13.27
 3,300 12.91 13.27 12.73 0 0 0
19/09/2023
12.91
 7,400 12.91 12.91 12.55 0 0 0
18/09/2023
12.91
 3,400 12.91 12.91 12.73 0 0 0
15/09/2023
12.91
 8,500 12.82 12.91 12.55 0 0 0
14/09/2023
12.82
 1,200 13.18 13.18 12.55 0 0 0
13/09/2023
13.18
 11,300 12.73 13.18 12.19 0 0 0
12/09/2023
12.73
 3,000 13.00 13.09 11.83 0 0 0
11/09/2023
13.00
 8,400 12.82 13.00 11.92 0 0 0
08/09/2023
12.82
 2,500 12.91 13.18 12.82 0 0 0
07/09/2023
12.91
 8,300 13.27 13.54 12.91 0 0 0
06/09/2023
13.27
 19,600 13.09 13.27 12.91 0 0 0
05/09/2023
13.09
 20,400 13.09 13.27 13.09 0 0 0
31/08/2023
13.09
 17,800 13.36 13.36 13.00 0 0 0
30/08/2023
13.36
 13,500 13.18 13.36 12.55 0 0 0
29/08/2023
13.18
 11,100 13.27 13.27 13.09 0 0 0
28/08/2023
13.27
 10,700 13.09 13.36 13.18 0 0 0
25/08/2023
13.09
 2,900 13.45 13.45 13.09 0 0 0
24/08/2023
13.45
 6,300 13.36 13.45 12.91 0 0 0
23/08/2023
13.36
 1,100 12.73 13.36 12.64 0 0 0
22/08/2023
12.73
 8,200 13.09 13.18 12.55 0 0 0
21/08/2023
13.09
 6,700 13.09 13.27 12.37 0 0 0
18/08/2023
13.09
 27,500 13.81 13.99 13.09 0 0 0
17/08/2023
13.81
 21,500 14.08 14.08 13.54 0 0 0
16/08/2023
14.08
 16,700 14.17 14.52 13.90 0 0 0
15/08/2023
14.17
 31,100 14.79 14.79 13.99 6,000 0 0.1
14/08/2023
14.79
 28,700 14.70 14.97 14.70 0 0 0
11/08/2023
14.70
 47,500 14.08 14.79 13.99 0 0 0
10/08/2023
14.08
 31,800 14.08 14.17 13.90 0 0 0
09/08/2023
14.08
 60,700 13.81 14.35 13.72 0 0 0
08/08/2023
13.81
 48,600 13.45 14.08 13.45 0 0 0
07/08/2023
13.45
 130,200 13.18 14.26 12.73 0 0 0
04/08/2023
13.18
 3,200 13.18 13.45 12.64 0 0 0
03/08/2023
13.18
 14,700 13.27 13.45 13.18 0 0 0
02/08/2023
13.27
 3,400 13.18 13.99 12.64 0 0 0
01/08/2023
13.18
 6,700 14.26 14.26 12.73 0 0 0
31/07/2023
14.26
 2,100 14.08 15.15 13.90 0 0 0
28/07/2023
14.08
 63,100 13.00 14.08 12.37 0 0 0
27/07/2023
13.00
 180,900 13.90 13.99 11.92 0 0 0
26/07/2023
13.90
 4,600 13.90 13.90 13.54 0 0 0
25/07/2023
13.90
 16,600 14.43 15.42 13.81 0 0 0
24/07/2023
14.43
 1,500 14.17 14.43 13.90 0 0 0
21/07/2023
14.17
 19,700 14.52 14.61 14.17 0 0 0
20/07/2023
14.52
 1,600 15.33 15.33 14.26 0 0 0
19/07/2023
15.33
 17,900 13.99 15.42 13.45 0 0 0
18/07/2023
13.99
 11,200 13.99 14.35 13.90 0 0 0
17/07/2023
13.99
 1,300 14.35 14.88 13.99 0 0 0
14/07/2023
14.35
 1,000 14.97 14.97 14.35 0 0 0
13/07/2023
14.97
 9,400 14.52 14.97 13.72 0 0 0
12/07/2023
14.52
 20,000 14.52 15.42 14.35 0 0 0
11/07/2023
14.52
 4,000 14.26 15.33 13.99 0 0 0
10/07/2023
14.26
 5,000 15.06 15.06 13.90 0 0 0
07/07/2023
15.06
 21,700 15.24 15.69 14.79 0 0 0
06/07/2023
15.24
 6,800 15.60 15.96 14.97 0 0 0
05/07/2023
15.60
 9,300 15.78 15.96 15.51 0 0 0
04/07/2023
15.78
 6,700 16.32 17.84 14.70 0 0 0
03/07/2023
16.32
 2,000 15.33 16.68 14.35 0 0 0
30/06/2023
15.33
 7,300 16.95 17.03 15.33 0 0 0
29/06/2023
16.95
 900 17.48 18.29 16.95 0 0 0
28/06/2023
17.48
 300 19.55 19.55 17.30 0 0 0
27/06/2023
19.55
 6,400 17.21 19.55 14.88 0 0 0
26/06/2023
17.21
 100 17.66 17.66 17.21 0 0 0
23/06/2023
17.66
 2,000 19.10 20.17 17.66 0 0 0
22/06/2023
19.10
 10,800 18.83 19.10 16.95 0 0 0
21/06/2023
18.83
 1,600 18.83 19.72 15.33 0 0 0
20/06/2023
18.83
 300 18.92 18.92 16.14 0 0 0
19/06/2023
18.92
 1,200 20.80 20.80 18.11 0 0 0
16/06/2023
20.80
 5,300 21.16 21.16 16.14 0 0 0
15/06/2023
21.16
 1,600 20.44 21.16 18.11 0 0 0
14/06/2023
20.44
 1,500 20.26 20.53 20.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |