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

14.60
0.10
(0.69%)
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
(2024-10-23) 		0.20 1.39% 51,711 0 0
14
14.60
14.60
2 tháng
(2024-09-23) 		0.10 0.69% 153,328 0 0
14
15.10
14.60
3 tháng
(2024-08-26) 		-0.30 -2.01% 225,438 0 0
13.80
15.10
14.60
6 tháng
(2024-05-27) 		1.90 14.96% 1,377,338 0 0
12.10
17.60
14.60
12 tháng
(2023-11-28) 		2.22 17.89% 2,555,744 0 0
11.62
17.60
14.60
24 tháng
(2022-12-05) 		-2.32 -13.72% 4,225,910 1,500 0.0
11.04
38.57
14.60
36 tháng
(2021-12-08) 		-6.86 -31.96% 6,520,925 6,000 0.2
11.04
39.70
14.60
60 tháng
(2019-12-19) 		1.68 13.03% 13,029,830 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)
05/04/2021
9.64
 15,800 9.08 9.64 8.51 0 0 0
02/04/2021
9.08
 5,345 9.55 9.55 9.08 0 0 0
01/04/2021
9.55
 49,800 8.70 9.83 8.89 0 0 0
31/03/2021
8.70
 14,800 8.89 8.89 8.51 0 0 0
30/03/2021
8.89
 9,400 8.79 9.26 8.51 0 0 0
29/03/2021
8.79
 5,400 9.36 9.36 8.51 0 0 0
26/03/2021
9.36
 0 9.26 9.36 9.36 0 0 0
25/03/2021
9.26
 6,800 9.55 9.55 9.08 0 0 0
24/03/2021
9.55
 27,898 10.12 10.12 9.45 0 0 0
23/03/2021
10.12
 42,497 10.78 10.78 9.45 0 0 0
22/03/2021
10.78
 27,100 10.02 10.78 10.02 0 0 0
19/03/2021
10.02
 46,900 9.83 10.78 9.45 0 10,000 -0.1
18/03/2021
9.83
 168,400 8.51 9.83 8.13 0 0 0
17/03/2021
8.51
 18,500 8.70 8.98 8.51 0 0 0
16/03/2021
8.70
 17,000 9.17 9.17 8.51 0 0 0
15/03/2021
9.17
 65,900 8.04 9.17 8.04 0 0 0
12/03/2021
8.04
 66,900 8.41 8.51 8.04 0 0 0
11/03/2021
8.41
 33,700 7.94 8.51 7.94 0 0 0
10/03/2021
7.94
 11,600 7.85 8.32 7.85 0 0 0
09/03/2021
7.85
 11,200 7.47 8.04 7.75 0 0 0
08/03/2021
7.47
 900 7.56 8.51 7.47 0 0 0
05/03/2021
7.56
 4,400 7.56 7.85 7.56 0 0 0
04/03/2021
7.56
 24,500 7.66 7.66 7.37 0 0 0
03/03/2021
7.66
 16,600 7.56 7.66 7.47 0 0 0
02/03/2021
7.56
 6,100 7.47 8.51 7.56 0 0 0
01/03/2021
7.47
 1,700 7.75 7.75 7.47 0 0 0
26/02/2021
7.75
 100 7.56 7.75 7.75 0 0 0
25/02/2021
7.56
 500 7.94 7.94 7.18 0 0 0
24/02/2021
7.94
 1,200 7.47 7.94 7.47 0 0 0
23/02/2021
7.47
 900 7.28 7.47 7.28 0 0 0
22/02/2021
7.28
 7,900 7.47 8.60 7.28 0 0 0
19/02/2021
7.47
 900 7.47 8.60 7.47 0 0 0
18/02/2021
7.47
 14,600 7.47 8.70 7.47 0 0 0
17/02/2021
7.47
 7,500 8.04 8.13 7.47 0 0 0
09/02/2021
8.04
 300 8.04 9.17 8.04 0 0 0
08/02/2021
8.04
 600 7.94 9.83 8.04 0 0 0
05/02/2021
7.94
 12,800 7.94 9.45 7.94 0 0 0
04/02/2021
7.94
 300 8.98 8.98 7.94 0 0 0
03/02/2021
8.98
 100 8.04 8.98 8.98 0 0 0
02/02/2021
8.04
 400 8.51 8.51 7.37 0 0 0
01/02/2021
8.51
 1,100 8.51 9.45 8.51 0 0 0
29/01/2021
8.51
 100 7.09 8.51 8.51 0 0 0
28/01/2021
7.09
 5,400 7.56 8.51 7.09 0 0 0
27/01/2021
7.56
 2,800 7.94 8.22 7.56 0 0 0
26/01/2021
7.94
 23,200 7.94 9.08 7.94 0 0 0
25/01/2021
7.94
 2,400 7.09 8.22 7.85 0 0 0
22/01/2021
7.09
 4,500 6.90 7.18 7.09 0 0 0
21/01/2021
6.90
 14,800 7.94 9.08 6.90 0 0 0
20/01/2021
7.94
 27,400 8.04 8.04 7.94 0 0 0
19/01/2021
8.04
 800 8.13 8.13 8.04 0 0 0
18/01/2021
8.13
 4,700 8.22 8.22 8.04 0 0 0
15/01/2021
8.22
 1,500 8.22 8.22 8.13 0 0 0
14/01/2021
8.22
 1,600 8.32 8.32 8.13 0 0 0
13/01/2021
8.32
 100 8.04 8.32 8.32 0 0 0
12/01/2021
8.04
 400 8.41 8.41 8.04 0 0 0
11/01/2021
8.41
 0 8.41 8.41 8.41 0 0 0
08/01/2021
8.41
 100 8.04 8.41 8.41 0 0 0
07/01/2021
8.04
 2,000 8.04 8.04 7.85 0 0 0
06/01/2021
8.04
 3,400 7.94 9.08 7.94 0 0 0
05/01/2021
7.94
 3,700 7.85 8.98 7.85 0 0 0
04/01/2021
7.85
 3,300 7.85 8.98 7.85 0 0 0
31/12/2020
7.85
 6,700 7.85 8.60 7.85 0 0 0
30/12/2020
7.85
 24,800 9.26 9.26 7.85 0 0 0
29/12/2020
9.26
 5,100 8.89 9.74 7.56 0 0 0
28/12/2020
8.89
 8,200 10.30 10.30 8.89 0 0 0
25/12/2020
10.30
 1,100 12.10 12.10 10.30 0 0 0
24/12/2020
12.10
 0 12.10 12.10 12.10 0 0 0
23/12/2020
12.10
 0 12.10 12.10 12.10 0 0 0
22/12/2020
12.10
 0 12.10 12.10 12.10 0 0 0
21/12/2020
12.10
 0 12.10 12.10 12.10 0 0 0
18/12/2020
12.10
 0 12.10 12.10 12.10 0 0 0
17/12/2020
12.10
 0 12.10 12.10 12.10 0 0 0
16/12/2020
12.10
 0 12.10 12.10 12.10 0 0 0
15/12/2020
12.10
 0 12.10 12.10 12.10 0 0 0
14/12/2020
12.10
 0 12.10 12.10 12.10 0 0 0
11/12/2020
12.10
 0 12.10 12.10 12.10 0 0 0
10/12/2020
12.10
 0 12.10 12.10 12.10 0 0 0
09/12/2020
12.10
 0 12.10 12.10 12.10 0 0 0
08/12/2020
12.10
 0 12.10 12.10 12.10 0 0 0
07/12/2020
12.10
 0 12.10 12.10 12.10 0 0 0
04/12/2020
12.10
 0 12.10 12.10 12.10 0 0 0
03/12/2020
12.10
 0 12.10 12.10 12.10 0 0 0
02/12/2020
12.10
 0 12.10 12.10 12.10 0 0 0
01/12/2020
12.10
 0 12.10 12.10 12.10 0 0 0
30/11/2020
12.10
 0 12.10 12.10 12.10 0 0 0
27/11/2020
12.10
 0 12.10 12.10 12.10 0 0 0
26/11/2020
12.10
 0 12.10 12.10 12.10 0 0 0
25/11/2020
12.10
 0 12.10 12.10 12.10 0 0 0
24/11/2020
12.10
 100 10.40 12.10 12.10 0 0 0
23/11/2020
10.40
 1,100 12.19 13.71 10.40 0 0 0
20/11/2020
12.19
 0 12.19 12.19 12.19 0 0 0
19/11/2020
12.19
 0 12.19 12.19 12.19 0 0 0
18/11/2020
12.19
 0 12.19 12.19 12.19 0 0 0
17/11/2020
12.19
 0 12.19 12.19 12.19 0 0 0
16/11/2020
12.19
 0 12.19 12.19 12.19 0 0 0
13/11/2020
12.19
 0 12.19 12.19 12.19 0 0 0
12/11/2020
12.19
 0 12.19 12.19 12.19 0 0 0
11/11/2020
12.19
 0 12.19 12.19 12.19 0 0 0
10/11/2020
12.19
 0 12.19 12.19 12.19 0 0 0
09/11/2020
12.19
 0 12.19 12.19 12.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |