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

19
-0.40
(-2.06%)
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
(2026-05-18) 		-0.28 -1.37% 313,600 0 0
19.10
21.50
19.60
2 tháng
(2026-04-17) 		-0.18 -0.89% 514,600 0 0
18.61
21.50
19.60
3 tháng
(2026-03-18) 		-1.15 -5.50% 1,208,000 0 0
18.61
24.36
19.60
6 tháng
(2025-12-18) 		1.97 11.02% 2,320,600 -1,000 -0.0
14.13
26.31
19.60
12 tháng
(2025-06-23) 		8.01 67.91% 4,272,800 -2,000 -0.0
11.21
26.31
19.60
24 tháng
(2024-06-26) 		7.29 58.21% 6,546,146 -2,000 -0.0
10.83
26.31
19.60
36 tháng
(2023-07-03) 		3.48 21.34% 9,422,240 4,000 0.1
10.31
26.31
19.60
60 tháng
(2021-07-12) 		11.85 149.18% 16,313,087 4,000 0.1
7.95
37.08
19.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/03/2023
21.81
 0 21.81 21.81 21.81 0 0 0
15/03/2023
21.81
 0 21.81 21.81 21.81 0 0 0
14/03/2023
21.81
 0 21.81 21.81 21.81 0 0 0
13/03/2023
21.81
 0 21.81 21.81 21.81 0 0 0
10/03/2023
21.81
 0 21.81 21.81 21.81 0 0 0
09/03/2023
21.81
 0 21.81 21.81 21.81 0 0 0
08/03/2023
21.81
 0 21.81 21.81 21.81 0 0 0
07/03/2023
21.81
 0 21.81 21.81 21.81 0 0 0
06/03/2023
21.81
 0 21.81 21.81 21.81 0 0 0
03/03/2023
21.81
 5,000 20.22 21.81 21.81 0 0 0
02/03/2023
20.22
 0 20.22 20.22 20.22 0 0 0
01/03/2023
20.22
 0 20.22 20.22 20.22 0 0 0
28/02/2023
20.22
 0 20.22 20.22 20.22 0 0 0
27/02/2023
20.22
 0 20.22 20.22 20.22 0 0 0
24/02/2023
20.22
 0 20.22 20.22 20.22 0 0 0
23/02/2023
20.22
 0 20.22 20.22 20.22 0 0 0
22/02/2023
20.22
 0 20.22 20.22 20.22 0 0 0
21/02/2023
20.22
 4,000 18.10 20.22 20.22 0 0 0
20/02/2023
18.10
 40,000 14.21 18.19 18.10 0 0 0
16/02/2023
14.21
 100 15.45 15.45 14.21 0 0 0
15/02/2023
15.45
 2,547 15.01 15.45 11.74 0 0 0
14/02/2023
15.01
 1,100 19.16 19.16 13.33 0 0 0
13/02/2023
19.16
 2,100 16.77 19.16 14.39 0 0 0
10/02/2023
16.77
 6,000 18.54 18.54 16.33 0 0 0
09/02/2023
18.54
 1,100 18.72 18.72 15.98 0 0 0
08/02/2023
18.72
 2,900 19.42 19.42 15.19 0 0 0
07/02/2023
19.42
 1,100 18.54 19.42 16.07 0 0 0
06/02/2023
18.54
 4,500 18.54 18.54 17.66 0 0 0
03/02/2023
18.54
 58,000 19.86 19.86 18.54 0 0 0
02/02/2023
19.86
 1,200 16.77 19.86 19.86 0 0 0
01/02/2023
16.77
 12,100 17.83 18.54 16.77 0 0 0
31/01/2023
17.83
 100 20.57 20.57 17.83 0 0 0
30/01/2023
20.57
 1 20.57 20.57 20.57 0 0 0
27/01/2023
20.57
 0 20.57 20.57 20.57 0 0 0
19/01/2023
20.57
 0 20.57 20.57 20.57 0 0 0
18/01/2023
20.57
 0 20.57 20.57 20.57 0 0 0
17/01/2023
20.57
 0 20.57 20.57 20.57 0 0 0
16/01/2023
20.57
 0 20.57 20.57 20.57 0 0 0
13/01/2023
20.57
 16,000 21.01 21.01 20.48 0 0 0
12/01/2023
21.01
 0 21.01 21.01 21.01 0 0 0
11/01/2023
21.01
 10,000 21.45 21.45 21.01 0 0 0
10/01/2023
21.45
 0 21.45 21.45 21.45 0 0 0
09/01/2023
21.45
 0 21.45 21.45 21.45 0 0 0
06/01/2023
21.45
 1,000 18.54 21.45 21.45 0 0 0
05/01/2023
18.54
 2,200 21.54 21.81 18.54 0 0 0
04/01/2023
21.54
 0 21.54 21.54 21.54 0 0 0
03/01/2023
21.54
 1,000 18.98 21.54 21.54 0 0 0
30/12/2022
18.98
 100 20.31 20.31 18.98 0 0 0
29/12/2022
20.31
 21,000 21.10 21.10 18.36 0 0 0
28/12/2022
21.10
 6,000 21.45 21.45 18.28 0 0 0
27/12/2022
21.45
 0 21.45 21.45 21.45 0 0 0
26/12/2022
21.45
 0 21.45 21.45 21.45 0 0 0
23/12/2022
21.45
 0 21.45 21.45 21.45 0 0 0
22/12/2022
21.45
 0 21.45 21.45 21.45 0 0 0
21/12/2022
21.45
 0 21.45 21.45 21.45 0 0 0
20/12/2022
21.45
 4,000 21.54 21.54 21.45 0 0 0
19/12/2022
21.54
 0 21.54 21.54 21.54 0 0 0
16/12/2022
21.54
 0 21.54 21.54 21.54 0 0 0
15/12/2022
21.54
 1,000 21.19 21.54 21.54 0 0 0
14/12/2022
21.19
 5,000 15.10 21.19 21.19 0 0 0
13/12/2022
15.10
 5,100 17.57 20.13 15.10 0 0 0
12/12/2022
17.57
 0 17.57 17.57 17.57 0 0 0
09/12/2022
17.57
 0 17.57 17.57 17.57 0 0 0
08/12/2022
17.57
 0 17.57 17.57 17.57 0 0 0
07/12/2022
17.57
 0 17.57 17.57 17.57 0 0 0
06/12/2022
17.57
 100 15.80 17.57 17.57 0 0 0
05/12/2022
15.80
 100 17.48 17.48 15.80 0 0 0
02/12/2022
17.48
 21,400 17.22 17.48 16.95 0 0 0
01/12/2022
17.22
 4,500 16.95 17.22 16.86 0 0 0
30/11/2022
16.95
 0 16.95 16.95 16.95 0 0 0
29/11/2022
16.95
 23,300 16.77 17.04 16.95 0 0 0
28/11/2022
16.77
 500 16.95 16.95 16.77 0 0 0
25/11/2022
16.95
 0 16.95 16.95 16.95 0 0 0
24/11/2022
16.95
 0 16.95 16.95 16.95 0 0 0
23/11/2022
16.95
 0 16.95 16.95 16.95 0 0 0
22/11/2022
16.95
 0 16.95 16.95 16.95 0 0 0
21/11/2022
16.95
 0 16.95 16.95 16.95 0 0 0
18/11/2022
16.95
 0 16.95 16.95 16.95 0 0 0
17/11/2022
16.95
 2,000 15.80 16.95 16.95 0 0 0
16/11/2022
15.80
 2,000 14.92 15.80 15.80 0 0 0
15/11/2022
14.92
 900 17.48 17.48 14.92 0 0 0
14/11/2022
17.48
 2,000 17.30 17.48 17.48 0 0 0
11/11/2022
17.30
 5,000 16.77 17.30 17.30 0 0 0
10/11/2022
16.77
 0 16.77 16.77 16.77 0 0 0
09/11/2022
16.77
 0 16.60 16.77 16.77 0 0 0
08/11/2022
16.60
 13,000 16.69 16.77 16.60 0 0 0
07/11/2022
16.69
 12,300 17.04 17.04 16.69 0 0 0
04/11/2022
17.04
 0 17.04 17.04 17.04 0 0 0
03/11/2022
17.04
 1,500 17.22 17.22 17.04 0 0 0
02/11/2022
17.22
 1,600 17.39 17.39 15.01 0 0 0
01/11/2022
17.39
 5,000 17.57 17.57 17.39 0 0 0
31/10/2022
17.57
 0 17.57 17.57 17.57 0 0 0
28/10/2022
17.57
 0 17.48 17.57 17.48 0 0 0
27/10/2022
17.48
 13,900 14.48 17.66 17.48 0 0 0
26/10/2022
14.48
 2,900 16.86 16.86 14.48 0 0 0
25/10/2022
16.86
 0 17.48 16.86 17.48 0 0 0
24/10/2022
17.48
 5,701 17.30 17.48 14.74 0 0 0
21/10/2022
17.30
 1,000 15.72 17.30 17.30 0 0 0
20/10/2022
15.72
 3,700 15.54 17.66 14.48 0 0 0
19/10/2022
15.54
 200 16.60 16.60 15.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |