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

14.60
0.50
(3.55%)
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
(2024-10-22) 		0.50 3.55% 54,611 0 0
14
14.60
14.60
2 tháng
(2024-09-23) 		0.10 0.69% 151,528 0 0
14
15.10
14.60
3 tháng
(2024-08-23) 		-0.60 -3.95% 227,440 0 0
13.80
15.20
14.60
6 tháng
(2024-05-27) 		1.90 14.96% 1,375,538 0 0
12.10
17.60
14.60
12 tháng
(2023-11-27) 		2.12 16.99% 2,556,744 0 0
11.62
17.60
14.60
24 tháng
(2022-12-02) 		-4.12 -22% 4,245,510 1,500 0.0
11.04
38.57
14.60
36 tháng
(2021-12-07) 		-6.39 -30.43% 6,543,335 6,000 0.2
11.04
39.70
14.60
60 tháng
(2019-12-18) 		1.68 13.03% 13,028,030 6,000 0.2
6.90
39.70
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
14.60
 300 14.30 14.60 14.20 0 0 0
20/11/2024
14.20
 1,300 14.10 14.20 14.10 0 0 0
19/11/2024
14.50
 800 14 14.50 14 0 0 0
18/11/2024
14.20
 1,200 14 14.20 13.80 0 0 0
15/11/2024
14.50
 8,001 14.30 14.50 13.20 0 0 0
14/11/2024
14.20
 4,100 14.60 14.70 14.10 0 0 0
13/11/2024
14.50
 5,300 14.60 14.60 14.10 0 0 0
12/11/2024
14.40
 7,902 14.10 14.60 14.10 0 0 0
11/11/2024
14.30
 5,000 14.10 14.30 14 0 0 0
08/11/2024
14.30
 1,400 14.60 14.60 14 0 0 0
07/11/2024
14.10
 100 14.10 14.10 14.10 0 0 0
06/11/2024
14.50
 100 14.50 14.50 14.50 0 0 0
05/11/2024
14
 1,000 14 14 14 0 0 0
04/11/2024
14
 400 14.10 14.10 14 0 0 0
01/11/2024
14.50
 2,600 14.10 14.90 14 0 0 0
31/10/2024
14.10
 200 14.10 14.10 14.10 0 0 0
30/10/2024
14.10
 3,100 14.10 14.20 14 0 0 0
29/10/2024
14.10
 1,500 14.10 14.10 14.10 0 0 0
28/10/2024
14
 2,301 14.20 14.50 13.50 0 0 0
25/10/2024
14.50
 200 14.50 14.50 14.50 0 0 0
24/10/2024
14.20
 2,107 14.20 14.20 14 0 0 0
23/10/2024
14.40
 1,000 14.30 14.40 14.30 0 0 0
22/10/2024
14.10
 4,700 14.40 14.40 14 0 0 0
21/10/2024
14.80
 100 14.80 14.80 14.80 0 0 0
18/10/2024
14.80
 1,300 14.30 14.80 14.10 0 0 0
17/10/2024
14.60
 1,300 14.40 14.60 14.20 0 0 0
16/10/2024
14.50
 700 14.40 14.50 14.20 0 0 0
15/10/2024
14.60
 3,000 14.60 14.60 14.30 0 0 0
14/10/2024
15
 0 15 15 15 0 0 0
11/10/2024
15.10
 600 14.60 15.10 14.60 0 0 0
10/10/2024
14.60
 2,700 14.70 14.70 14.30 0 0 0
09/10/2024
14.70
 1,900 14.60 14.80 14.20 0 0 0
08/10/2024
14.90
 0 14.90 14.90 14.90 0 0 0
07/10/2024
14.90
 100 14.90 14.90 14.90 0 0 0
04/10/2024
14.60
 1,200 14.60 14.60 14.60 0 0 0
03/10/2024
14.80
 400 14.90 14.90 14.50 0 0 0
02/10/2024
14.80
 2,300 14.60 14.80 14.50 0 0 0
01/10/2024
14.80
 53,410 14.60 15.20 14.60 0 0 0
30/09/2024
14.60
 2,200 14.60 14.60 14.50 0 0 0
27/09/2024
14.50
 1,300 14.50 14.70 14.40 0 0 0
26/09/2024
14.70
 9,700 14.50 14.90 14.20 0 0 0
25/09/2024
14.40
 8,000 14.50 14.50 14 0 0 0
24/09/2024
14.50
 4,200 14.30 14.50 14.20 0 0 0
23/09/2024
14.50
 2,507 14.50 14.50 14 0 0 0
20/09/2024
14.50
 4,000 14.50 14.50 13.80 0 0 0
19/09/2024
14.50
 6,900 14.50 15.90 14.30 0 0 0
18/09/2024
14.30
 1,900 14.30 14.30 14.30 0 0 0
17/09/2024
14.20
 500 14.20 14.20 14.20 0 0 0
16/09/2024
14.10
 3,500 14.50 14.50 13.90 0 0 0
13/09/2024
14.50
 3,300 14.50 14.50 14.50 0 0 0
12/09/2024
14.50
 600 14.70 14.70 14.50 0 0 0
11/09/2024
13.80
 6,300 15.90 15.90 13.80 0 0 0
10/09/2024
14
 6,100 14.10 14.10 14 0 0 0
09/09/2024
14
 3,100 14.20 14.30 14 0 0 0
06/09/2024
14.10
 4,000 14.40 14.40 14 0 0 0
05/09/2024
14.60
 5,700 14.80 14.80 14.30 0 0 0
04/09/2024
15
 700 15 15 15 0 0 0
30/08/2024
14.90
 400 15.10 15.10 14.90 0 0 0
29/08/2024
14.70
 8,300 13.60 15.40 13.60 0 0 0
28/08/2024
14.40
 900 14.40 14.40 14.30 0 0 0
27/08/2024
14.70
 5,700 14.70 14.70 14.30 0 0 0
26/08/2024
14.90
 10,210 14.90 15 14.70 0 0 0
23/08/2024
15.20
 3,802 15 15.40 14.80 0 0 0
22/08/2024
15.20
 7,440 15.20 15.50 14.80 0 0 0
21/08/2024
15.40
 3,700 15.10 15.40 15 0 0 0
20/08/2024
15.70
 6,800 15.30 15.70 15 0 0 0
19/08/2024
15.80
 5,304 15.60 15.80 15.10 0 0 0
16/08/2024
15.60
 33,801 15.80 15.80 15.20 0 0 0
15/08/2024
15.40
 4,001 15.90 16 15.40 0 0 0
14/08/2024
15.60
 8,212 15.60 16 15.50 0 0 0
13/08/2024
15.80
 10,602 15 15.80 14.90 0 0 0
12/08/2024
15
 4,701 15.30 15.30 14.90 0 0 0
09/08/2024
15.30
 4,641 15.40 16.50 14.90 0 0 0
08/08/2024
14.70
 8,500 14.60 14.90 14.60 0 0 0
07/08/2024
15.50
 32,900 17.20 17.20 15 0 0 0
06/08/2024
17
 61,801 17 18 16 0 0 0
05/08/2024
16.30
 126,502 15.80 16.30 15.40 0 0 0
02/08/2024
14
 4,100 15.40 15.40 14 0 0 0
01/08/2024
14
 11,702 15.10 15.10 13.60 0 0 0
31/07/2024
14.30
 14,000 14.20 14.30 13.70 0 0 0
30/07/2024
13.90
 5,100 15 15 13.60 0 0 0
29/07/2024
14.30
 4,500 14.20 14.60 14.20 0 0 0
26/07/2024
14.80
 3,600 14.40 14.90 14.40 0 0 0
25/07/2024
14.70
 4,700 15.70 15.70 14.20 0 0 0
24/07/2024
15.50
 22,303 16.80 17.40 14.90 0 0 0
23/07/2024
17.40
 52,329 17 17.90 14.70 0 0 0
22/07/2024
17.60
 72,431 18.50 18.60 14 0 0 0
19/07/2024
16.30
 78,525 14.20 16.30 14.20 0 0 0
18/07/2024
14
 2,600 14.50 14.50 13.90 0 0 0
17/07/2024
13.50
 11,400 13.20 13.50 13.20 0 0 0
16/07/2024
13.50
 10,900 13.30 13.90 13.30 0 0 0
15/07/2024
14
 3,100 14.50 14.50 13.20 0 0 0
12/07/2024
14.20
 15,400 13.60 14.90 13.60 0 0 0
11/07/2024
13.60
 11,513 13.20 13.80 13.20 0 0 0
10/07/2024
13.20
 8,300 13 13.20 12.90 0 0 0
09/07/2024
12.90
 11,600 12.90 13.10 12.90 0 0 0
08/07/2024
12.90
 14,202 13.70 13.70 12.90 0 0 0
05/07/2024
13
 5,900 12.90 13 12.80 0 0 0
04/07/2024
12.80
 5,100 12.60 12.90 12.50 0 0 0
03/07/2024
12.60
 6,700 12.80 12.80 12.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |