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

15
0.10
(0.67%)
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
(2026-06-30) 		-3.80 -20.77% 121,500 0 0
14.30
18.30
14.80
2 tháng
(2026-06-01) 		-6.10 -29.61% 296,900 0 0
14.30
20.90
14.80
3 tháng
(2026-05-04) 		-4.50 -23.70% 591,900 0 0
14.30
21.50
14.80
6 tháng
(2026-02-02) 		-1.68 -10.37% 1,910,200 -1,000 -0.0
14.30
26.31
14.80
12 tháng
(2025-08-04) 		2.51 20.97% 4,012,200 -2,000 -0.0
11.99
26.31
14.80
24 tháng
(2024-08-09) 		0.21 1.48% 6,041,138 -2,000 -0.0
10.83
26.31
14.80
36 tháng
(2023-08-15) 		0.33 2.36% 8,808,640 4,000 0.1
10.31
26.31
14.80
60 tháng
(2021-08-25) 		4.70 47.96% 15,968,786 4,000 0.1
9.80
37.08
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/06/2023
20.26
 1,900 19.37 20.62 19.72 0 0 0
12/06/2023
19.37
 2,100 18.92 22.95 19.28 0 0 0
09/06/2023
18.92
 1,400 20.80 23.49 18.38 0 0 0
08/06/2023
20.80
 7,400 23.22 24.57 20.44 0 0 0
07/06/2023
23.22
 900 23.85 25.28 23.22 0 0 0
06/06/2023
23.85
 5,000 24.12 24.12 20.71 0 0 0
05/06/2023
24.12
 9,400 24.03 24.21 23.94 0 0 0
02/06/2023
24.03
 3,301 28.24 28.24 24.03 0 0 0
01/06/2023
28.24
 200 33.17 33.17 28.24 0 0 0
31/05/2023
33.17
 4,500 33.98 33.98 33.17 0 0 0
30/05/2023
33.98
 0 33.98 33.98 33.98 0 0 0
29/05/2023
33.98
 100 33.53 33.98 33.98 0 0 0
26/05/2023
33.53
 0 33.53 33.53 33.53 0 0 0
25/05/2023: Cổ tức tiền mặt tỉ lệ: 6%
25/05/2023
33.53
 0 34.70 33.53 33.53 0 0 0
24/05/2023
34.70
 9,000 34.70 34.70 33.55 0 0 0
23/05/2023
34.70
 0 34.70 34.70 34.70 0 0 0
22/05/2023
34.70
 0 34.70 34.70 34.70 0 0 0
19/05/2023
34.70
 0 35.23 34.70 34.70 0 0 0
18/05/2023
35.23
 5,500 35.05 35.23 29.84 0 0 0
17/05/2023
35.05
 0 30.02 35.05 35.05 0 0 0
16/05/2023
30.02
 1 30.02 35.05 30.02 0 0 0
15/05/2023
30.02
 13,716 35.32 35.32 30.02 0 0 0
12/05/2023
35.32
 0 35.32 35.32 35.32 0 0 0
11/05/2023
35.32
 0 35.32 35.32 35.32 0 0 0
10/05/2023
35.32
 0 35.32 35.32 35.32 0 0 0
09/05/2023
35.32
 0 35.32 35.32 35.32 0 0 0
08/05/2023
35.32
 0 35.32 35.32 35.32 0 0 0
05/05/2023
35.32
 0 35.32 35.32 35.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |