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) 		5.70 34.34% 463,800 -1,000 -0.0
15.80
27
21.50
2 tháng
(2026-01-19) 		6.20 38.51% 673,800 -1,000 -0.0
15.20
27
21.50
3 tháng
(2025-12-18) 		4 21.86% 1,112,600 -1,000 -0.0
14.50
27
21.50
6 tháng
(2025-09-19) 		8.20 58.16% 2,136,400 -2,000 -0.0
12.40
27
21.50
12 tháng
(2025-03-24) 		6.68 42.76% 3,879,000 -2,000 -0.0
11.12
27
21.50
24 tháng
(2024-03-28) 		10.52 89.37% 5,969,869 -2,000 -0.0
11.12
27
21.50
36 tháng
(2023-04-03) 		-1.07 -4.59% 8,338,658 4,000 0.1
10.58
36.96
21.50
60 tháng
(2021-04-13) 		13.97 167.55% 16,384,782 4,000 0.1
7.61
38.05
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/09/2022
20.84
 29,800 20.38 23.37 19.93 0 0 0
07/09/2022
20.38
 700 20.84 20.84 20.38 0 0 0
06/09/2022
20.84
 12,000 23.37 23.37 20.84 0 0 0
05/09/2022
23.37
 300 18.93 23.37 20.11 0 0 0
31/08/2022
18.93
 3,100 23.55 23.55 18.93 0 0 0
30/08/2022
23.55
 200 24.37 24.37 20.02 0 0 0
29/08/2022
24.37
 5,700 24.19 25.28 20.29 0 0 0
26/08/2022
24.19
 2,800 24.28 24.28 20.38 0 0 0
25/08/2022
24.28
 1,100 24.73 24.73 21.29 0 0 0
24/08/2022
24.73
 100 24.82 24.82 24.73 0 0 0
23/08/2022
24.82
 0 24.82 24.82 24.82 0 0 0
22/08/2022
24.82
 600 24.64 24.82 24.82 0 0 0
19/08/2022
24.64
 1,300 25.00 25.00 21.47 0 0 0
18/08/2022
25.00
 0 25.00 25.00 25.00 0 0 0
17/08/2022
25.00
 0 25.00 25.00 25.00 0 0 0
16/08/2022
25.00
 0 25.00 25.00 25.00 0 0 0
15/08/2022
25.00
 100,000 25.19 25.19 25.00 0 0 0
12/08/2022
25.19
 34,700 25.73 25.73 22.01 0 0 0
11/08/2022
25.73
 0 25.73 25.73 25.73 0 0 0
10/08/2022
25.73
 0 25.73 25.73 25.73 0 0 0
09/08/2022
25.73
 7,000 23.83 25.73 25.73 0 0 0
08/08/2022
23.83
 0 23.83 23.83 23.83 0 0 0
05/08/2022
23.83
 6,000 27.99 27.99 23.83 0 0 0
04/08/2022
27.99
 0 27.99 27.99 27.99 0 0 0
03/08/2022
27.99
 400 27.09 27.99 27.99 0 0 0
02/08/2022
27.09
 100 26.09 27.09 27.09 0 0 0
01/08/2022
26.09
 800 23.28 26.09 26.09 0 0 0
29/07/2022
23.28
 61,400 23.37 23.83 23.28 0 0 0
28/07/2022
23.37
 0 23.37 23.37 23.37 0 0 0
27/07/2022
23.37
 0 23.37 23.37 23.37 0 0 0
26/07/2022
23.37
 0 23.37 23.37 23.37 0 0 0
25/07/2022
23.37
 20,000 22.65 23.37 23.37 0 0 0
22/07/2022
22.65
 0 22.65 22.65 22.65 0 0 0
21/07/2022
22.65
 7,100 21.56 23.74 22.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |