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

15.80
-0.10
(-0.63%)
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
(2026-08-24) 		-1.80 -10.91% 82,700 0 0
14.70
16.90
15.80
2 tháng
(2026-07-23) 		0.40 2.80% 268,700 -4,000 -0.1
14.20
18.90
15.80
3 tháng
(2026-06-23) 		-4.50 -23.44% 404,000 -4,000 -0.1
14.20
19.20
15.80
6 tháng
(2026-03-25) 		-6.64 -31.12% 1,401,900 -4,000 -0.1
14.20
22.02
15.80
12 tháng
(2025-09-26) 		0.86 6.23% 3,743,700 -6,000 -0.1
12.08
26.31
15.80
24 tháng
(2024-10-01) 		0.88 6.35% 6,132,575 -6,000 -0.1
10.83
26.31
15.80
36 tháng
(2023-10-09) 		3.13 27.10% 8,795,637 -6,000 -0.1
10.31
26.31
15.80
60 tháng
(2021-10-18) 		-0.75 -4.86% 14,283,063 -5,000 0.0
10.31
37.08
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2023
19.42
 1,100 16.07 19.42 16.07 0 0 0
06/02/2023
18.54
 4,500 17.66 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 19.86 19.86 19.86 0 0 0
01/02/2023
16.77
 12,100 18.54 18.54 16.77 0 0 0
31/01/2023
17.83
 100 17.83 17.83 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 20.48 20.57 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 21.01 21.01 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 21.45 21.45 21.45 0 0 0
05/01/2023
18.54
 2,200 21.81 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 21.54 21.54 21.54 0 0 0
30/12/2022
18.98
 100 18.98 18.98 18.98 0 0 0
29/12/2022
20.31
 21,000 19.42 20.31 18.36 0 0 0
28/12/2022
21.10
 6,000 18.28 21.10 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 21.45 21.45 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 21.54 21.54 21.54 0 0 0
14/12/2022
21.19
 5,000 21.19 21.19 21.19 0 0 0
13/12/2022
15.10
 5,100 20.13 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 17.57 17.57 17.57 0 0 0
05/12/2022
15.80
 100 15.80 15.80 15.80 0 0 0
02/12/2022
17.48
 21,400 17.30 17.48 16.95 0 0 0
01/12/2022
17.22
 4,500 16.86 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 17.04 17.04 16.95 0 0 0
28/11/2022
16.77
 500 16.77 16.77 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 16.95 16.95 16.95 0 0 0
16/11/2022
15.80
 2,000 15.80 15.80 15.80 0 0 0
15/11/2022
14.92
 900 15.01 15.01 14.92 0 0 0
14/11/2022
17.48
 2,000 17.48 17.48 17.48 0 0 0
11/11/2022
17.30
 5,000 17.30 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 16.77 16.77 16.77 0 0 0
08/11/2022
16.60
 13,000 16.77 16.77 16.60 0 0 0
07/11/2022
16.69
 12,300 16.69 16.69 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 17.04 17.04 17.04 0 0 0
02/11/2022
17.22
 1,600 15.01 17.22 15.01 0 0 0
01/11/2022
17.39
 5,000 17.39 17.39 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 17.57 17.57 17.57 0 0 0
27/10/2022
17.48
 13,900 17.66 17.66 17.48 0 0 0
26/10/2022
14.48
 2,900 14.48 16.69 14.48 0 0 0
25/10/2022
16.86
 0 16.86 16.86 16.86 0 0 0
24/10/2022
17.48
 5,701 14.74 17.48 14.74 0 0 0
21/10/2022
17.30
 1,000 17.30 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
18/10/2022
16.60
 3,400 18.81 18.81 16.16 0 0 0
17/10/2022
18.98
 100 18.98 18.98 18.98 0 0 0
14/10/2022
19.78
 2,900 17.30 19.78 17.30 0 0 0
13/10/2022
20.13
 100 20.13 20.13 20.13 0 0 0
12/10/2022
18.98
 8,200 15.63 19.25 15.45 0 0 0
11/10/2022
18.01
 100 21.19 21.19 18.01 0 0 0
10/10/2022
21.19
 100 17.04 21.19 21.19 0 0 0
07/10/2022
17.04
 51,000 19.16 19.25 17.04 0 0 0
06/10/2022
16.95
 700 19.42 19.42 16.95 0 0 0
05/10/2022
19.42
 1,500 19.42 19.42 19.42 0 0 0
04/10/2022
18.81
 26,400 15.89 18.81 15.89 0 0 0
03/10/2022
18.72
 1,600 15.10 18.72 15.10 0 0 0
30/09/2022
20.31
 11,500 15.80 20.31 15.80 0 0 0
29/09/2022
20.84
 7,400 17.92 20.84 17.66 0 0 0
28/09/2022
19.69
 0 19.69 19.69 19.69 0 0 0
27/09/2022
19.69
 0 19.69 19.69 19.69 0 0 0
26/09/2022
19.69
 0 19.69 19.69 19.69 0 0 0
23/09/2022
19.69
 1,600 19.69 19.69 19.69 0 0 0
22/09/2022
19.42
 100 19.42 19.42 19.42 0 0 0
21/09/2022
18.54
 100 18.54 18.54 18.54 0 0 0
20/09/2022
20.22
 2,249 20.22 20.22 20.22 0 0 0
19/09/2022
20.31
 10,200 18.19 20.31 18.19 0 0 0
16/09/2022
21.10
 5,200 21.19 21.19 21.10 0 0 0
15/09/2022
20.31
 10,000 20.31 20.31 20.31 0 0 0
14/09/2022
21.10
 0 21.10 21.10 21.10 0 0 0
13/09/2022
21.10
 200 21.10 21.10 21.10 0 0 0

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