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

12.90
0.20
(1.57%)
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
(2024-04-15) 		0.10 0.80% 93,400 0 0
12.30
13.20
12.90
2 tháng
(2024-03-18) 		-0.40 -3.08% 257,800 0 0
12.10
13.30
12.90
3 tháng
(2024-02-15) 		0.10 0.80% 953,000 0 0
12.10
16.60
12.90
6 tháng
(2023-11-17) 		-0.70 -5.26% 1,170,800 0 0
12.10
16.60
12.90
12 tháng
(2023-05-22) 		-26.10 -67.44% 2,510,701 6,000 0.1
11.50
38.70
12.90
24 tháng
(2022-05-26) 		-15.96 -55.88% 3,464,516 1,500 0.0
11.50
40.18
12.90
36 tháng
(2021-05-31) 		3.15 33.28% 10,139,592 6,000 0.2
8.86
41.36
12.90
60 tháng
(2019-06-11) 		2.77 28.13% 11,595,345 6,000 0.2
7.02
41.36
12.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 15/05/2024
12.90
0.20
 8,000 12.90 13 12.50 0 0 0
#2 14/05/2024
12.60
-0.90
 9,700 12.80 13.30 12.60 0 0 0
#3 13/05/2024
13.20
0.60
 12,500 12.90 13.90 12.70 0 0 0
#4 10/05/2024
12.50
-0.10
 1,100 13 13 12.50 0 0 0
#5 09/05/2024
12.80
0
 5,600 13.90 13.90 12.40 0 0 0
#6 08/05/2024
12.90
0.50
 2,900 12.80 13 12.40 0 0 0
#7 07/05/2024
12.30
-0.20
 11,700 12.80 12.80 12.30 0 0 0
#8 06/05/2024
12.40
0.10
 3,200 12.60 12.60 12.40 0 0 0
#9 03/05/2024
12.30
-0.10
 8,600 13 13 12.20 0 0 0
#10 02/05/2024
12.40
-0.10
 1,500 13.20 13.20 12.40 0 0 0
#11 26/04/2024
12.50
0
 1,700 12.30 12.50 12.20 0 0 0
#12 25/04/2024
12.50
0
 1,100 12.40 12.50 12.30 0 0 0
#13 24/04/2024
12.50
0.20
 7,500 12.20 12.50 12.20 0 0 0
#14 23/04/2024
12.30
-0.10
 1,300 12.20 12.30 12.20 0 0 0
#15 22/04/2024
12.40
0
 2,500 13.30 13.30 12.40 0 0 0
#16 19/04/2024
12.40
-0.10
 6,500 12 12.40 11.60 0 0 0
#17 17/04/2024
12.50
0.10
 300 12.80 12.80 12.50 0 0 0
#18 16/04/2024
12.40
-0.10
 8,400 12.30 12.70 11.60 0 0 0
#19 15/04/2024
12.50
-0.70
 7,300 12.70 12.70 12.30 0 0 0
#20 12/04/2024
13.20
0.20
 3,500 13.30 13.30 12.80 0 0 0
#21 11/04/2024
13
-0.30
 6,300 13.10 13.40 12.60 0 0 0
#22 10/04/2024
13.30
0.50
 14,100 12.90 13.80 12.70 0 0 0
#23 09/04/2024
12.80
0.70
 25,500 12.50 13 12.30 0 0 0
#24 08/04/2024
12.10
-0.30
 4,500 12.10 12.40 11.80 0 0 0
#25 05/04/2024
12.40
0.10
 4,200 12.30 12.50 12 0 0 0
#26 04/04/2024
12.30
0
 4,500 12.60 12.60 12.30 0 0 0
#27 03/04/2024
12.30
0
 1,900 12.70 13 12.30 0 0 0
#28 02/04/2024
12.30
0
 3,500 12.30 13 12.30 0 0 0
#29 01/04/2024
12.30
-0.10
 10,700 12.50 12.50 11.60 0 0 0
#30 29/03/2024
12.40
-0.40
 300 12.70 12.70 12.40 0 0 0
#31 28/03/2024
12.80
0.20
 9,700 12.50 12.80 12.30 0 0 0
#32 27/03/2024
12.60
0.10
 9,600 12.50 12.60 12.40 0 0 0
#33 26/03/2024
12.50
0.20
 4,200 12.40 12.50 12.30 0 0 0
#34 25/03/2024
12.30
-0.20
 11,200 12.50 13.10 12.20 0 0 0
#35 22/03/2024
12.50
0
 11,700 12.50 12.60 12.50 0 0 0
#36 21/03/2024
12.50
-0.10
 18,600 12.60 13.10 12.50 0 0 0
#37 20/03/2024
12.60
0
 12,100 12.60 12.80 12.50 0 0 0
#38 19/03/2024
12.60
-0.40
 5,100 13 13 12.50 0 0 0
#39 18/03/2024
13
0.40
 3,200 12.60 13 12.60 0 0 0
#40 15/03/2024
12.60
-0.30
 6,700 12.90 13.40 12.60 0 0 0
#41 14/03/2024
12.90
0
 18,000 12.90 12.90 12.50 0 0 0
#42 13/03/2024
12.90
-0.60
 93,900 13.50 13.60 12.50 0 0 0
#43 12/03/2024
13.50
-0.50
 11,700 14 15.10 13.50 0 0 0
#44 11/03/2024
14
-2.60
 205,300 16.60 16.60 13.60 0 0 0
#45 08/03/2024
16.60
1.90
 111,100 14.70 16.80 15 0 0 0
#46 07/03/2024
14.70
1.60
 63,700 13.10 14.70 14.30 0 0 0
#47 06/03/2024
13.10
0.30
 3,400 12.80 13.10 12.80 0 0 0
#48 05/03/2024
12.80
-1
 800 13.80 13.80 12.80 0 0 0
#49 01/03/2024
13.80
0.40
 400 13.40 13.80 12.90 0 0 0
#50 29/02/2024
13.40
-0.70
 172,400 14.10 14.10 13 0 0 0
#51 23/02/2024
14.10
0.50
 600 13.60 14.40 14.10 0 0 0
#52 22/02/2024
13.60
0.20
 100 13.40 13.60 13.60 0 0 0
#53 21/02/2024
13.40
0.40
 4,900 13 13.40 13.20 0 0 0
#54 20/02/2024
13
-0.20
 1,300 13.20 14.30 13 0 0 0
#55 19/02/2024
13.20
0.70
 100 12.50 13.20 13.20 0 0 0
#56 16/02/2024
12.50
0
 600 12.50 12.50 12.50 0 0 0
#57 15/02/2024
12.50
-0.40
 200 12.90 12.90 12.50 0 0 0
#58 07/02/2024
12.90
0.60
 100 12.30 12.90 12.90 0 0 0
#59 06/02/2024
12.30
-0.50
 200 12.80 12.80 12.30 0 0 0
#60 05/02/2024
12.80
0.40
 5,500 12.40 12.90 12.20 0 0 0
#61 02/02/2024
12.40
0.20
 2,000 12.20 12.40 12 0 0 0
#62 01/02/2024
12.20
-0.60
 15,700 12.80 13.40 12.20 0 0 0
#63 31/01/2024
12.80
0.40
 3,300 12.40 12.90 12 0 0 0
#64 30/01/2024
12.40
-0.50
 5,200 12.90 13.30 11.20 0 0 0
#65 29/01/2024
12.90
-0.40
 500 13.30 13.30 12.90 0 0 0
#66 26/01/2024
13.30
0.30
 200 13 13.30 13.30 0 0 0
#67 25/01/2024
13
0.40
 400 12.60 13 13 0 0 0
#68 24/01/2024
12.60
-0.90
 1,400 13.50 13.50 12.60 0 0 0
#69 23/01/2024
13.50
0.50
 400 13 13.50 13.50 0 0 0
#70 22/01/2024
13
-0.30
 400 13.30 13.30 13 0 0 0
#71 19/01/2024
13.30
-1.10
 10,500 14.40 14.40 13 0 0 0
#72 18/01/2024
14.40
0.80
 200 13.60 14.40 14.40 0 0 0
#73 16/01/2024
13.60
0.40
 200 13.20 13.60 13.60 0 0 0
#74 12/01/2024
13.20
-0.20
 1,300 13.40 13.90 13.20 0 0 0
#75 11/01/2024
13.40
-0.60
 900 14 14 13.30 0 0 0
#76 05/01/2024
14
0.60
 100 13.40 14 14 0 0 0
#77 04/01/2024
13.40
-0.90
 2,600 14.30 14.80 13.40 0 0 0
#78 03/01/2024
14.30
0.90
 200 13.40 14.30 13.40 0 0 0
#79 02/01/2024
13.40
-0.80
 30,000 14.20 14.20 13.40 0 0 0
#80 29/12/2023
14.20
0
 400 14.20 14.30 14.20 0 0 0
#81 28/12/2023
14.20
-0.50
 30,100 14.70 14.70 14 0 0 0
#82 15/12/2023
14.70
0.60
 200 14.10 14.70 14.70 0 0 0
#83 14/12/2023
14.10
0.20
 600 13.90 14.10 13.50 0 0 0
#84 13/12/2023
13.90
0
 4,100 13.90 13.90 13.40 0 0 0
#85 12/12/2023
13.90
0
 2,700 13.90 13.90 13.50 0 0 0
#86 11/12/2023
13.90
0
 2,900 13.90 14 13.40 0 0 0
#87 07/12/2023
13.90
-0.10
 8,000 14 14.30 13.30 0 0 0
#88 06/12/2023
14
0.70
 1,500 13.30 14 13.50 0 0 0
#89 05/12/2023
13.30
-0.50
 1,600 13.80 14.20 13.30 0 0 0
#90 04/12/2023
13.80
0.60
 7,600 13.20 14 13 0 0 0
#91 01/12/2023
13.20
-0.30
 2,200 13.50 13.50 12.90 0 0 0
#92 30/11/2023
13.50
0.50
 8,500 13 13.50 13 0 0 0
#93 29/11/2023
13
0.10
 1,200 12.90 13.50 12.80 0 0 0
#94 28/11/2023
12.90
-0.10
 8,200 13 13.80 12.50 0 0 0
#95 27/11/2023
13
-0.10
 2,800 13.10 13.10 13 0 0 0
#96 24/11/2023
13.10
-0.60
 6,100 13.70 14.60 12.60 0 0 0
#97 23/11/2023
13.70
-2.70
 18,100 16.40 16.50 13.40 0 0 0
#98 22/11/2023
16.40
1.60
 3,900 14.80 16.60 14.60 0 0 0
#99 21/11/2023
14.80
1.90
 23,400 12.90 14.80 13.50 0 0 0
#100 20/11/2023
12.90
-0.40
 900 13.30 13.30 12.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc