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

13.70
0
(0%)
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
(2026-09-08) 		-2.10 -12.50% 76,000 0 0
13.70
16.80
13.70
2 tháng
(2026-08-10) 		0.20 1.38% 249,200 0 0
13.70
18.90
13.70
3 tháng
(2026-07-10) 		-1.30 -8.12% 339,300 -4,000 -0.1
13.70
18.90
13.70
6 tháng
(2026-04-13) 		-5.96 -28.85% 1,048,000 -4,000 -0.1
13.70
21.50
13.70
12 tháng
(2025-10-13) 		1.74 13.41% 3,704,300 -6,000 -0.1
12.08
26.31
13.70
24 tháng
(2024-10-18) 		0.88 6.35% 6,096,965 -6,000 -0.1
10.83
26.31
13.70
36 tháng
(2023-10-24) 		2.42 19.68% 8,772,537 -6,000 -0.1
10.31
26.31
13.70
60 tháng
(2021-11-03) 		-1.37 -8.52% 13,649,614 -5,000 0.0
10.31
37.08
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/06/2022
22.07
 1,400 19.86 22.07 19.86 0 0 0
06/06/2022
19.51
 300 23.66 23.66 19.51 0 0 0
03/06/2022
22.69
 1,200 21.19 23.31 21.19 0 0 0
02/06/2022
24.72
 9,800 22.96 25.43 22.96 0 0 0
01/06/2022
20.75
 500 22.96 24.63 20.39 0 0 0
31/05/2022
22.60
 7,900 23.04 26.49 22.60 0 0 0
30/05/2022
26.57
 100 26.57 26.57 26.57 0 0 0
27/05/2022
26.49
 32,800 22.16 26.49 22.16 0 0 0
26/05/2022
25.60
 2,300 26.49 26.49 25.52 0 0 0
25/05/2022
28.78
 0 28.78 28.78 28.78 0 0 0
24/05/2022
28.78
 0 28.78 28.78 28.78 0 0 0
23/05/2022
28.78
 0 28.78 28.78 28.78 0 0 0
20/05/2022
28.78
 0 28.78 28.78 28.78 0 0 0
19/05/2022
28.78
 100 28.78 28.78 28.78 0 0 0
18/05/2022
26.57
 0 26.57 26.57 26.57 0 0 0
17/05/2022
28.96
 1,600 25.60 28.96 25.52 0 0 0
16/05/2022
30.02
 2,000 30.02 30.02 30.02 0 0 0
13/05/2022
27.90
 11,500 28.16 28.16 21.19 0 0 0
12/05/2022
32.49
 41,700 24.54 32.49 24.54 0 0 0
11/05/2022
32.49
 12,800 29.31 32.49 28.25 0 0 0
10/05/2022
33.20
 9,600 31.61 33.20 31.61 0 0 0
09/05/2022
33.28
 0 33.28 33.28 33.28 0 0 0
06/05/2022
33.28
 0 33.28 33.28 33.28 0 0 0
05/05/2022
33.28
 0 33.28 33.28 33.28 0 0 0
04/05/2022
33.28
 200 33.28 33.28 33.28 0 0 0
29/04/2022
30.81
 44,000 32.58 32.58 27.37 0 0 0
28/04/2022
28.52
 100 28.52 28.52 28.52 0 0 0
27/04/2022
33.20
 1,200 32.93 33.37 32.93 0 0 0
26/04/2022
33.02
 100 33.02 33.02 33.02 0 0 0
25/04/2022
33.11
 1,300 27.46 33.20 27.46 0 0 0
22/04/2022
33.28
 200 29.31 33.28 29.31 0 0 0
21/04/2022
34.34
 6,700 35.05 35.05 34.34 0 0 0
20/04/2022
35.05
 32,500 35.14 35.14 35.05 0 0 0
19/04/2022
31.78
 9,900 35.23 35.23 31.78 0 0 0
18/04/2022
35.23
 3 35.23 35.23 35.23 0 0 0
14/04/2022
32.05
 0 31.78 32.05 31.78 0 0 0
13/04/2022
31.78
 60,000 32.67 32.67 31.78 0 0 0
12/04/2022
32.67
 2,100 32.58 32.67 32.58 0 0 0
08/04/2022
32.67
 10 32.67 32.67 32.67 0 0 0
07/04/2022
32.67
 0 32.67 32.67 32.67 0 0 0
06/04/2022
32.67
 300 32.67 32.67 32.67 0 0 0
05/04/2022
32.67
 1,000 32.67 32.67 32.67 0 0 0
04/04/2022
36.73
 0 36.73 36.73 36.73 0 0 0
01/04/2022
36.64
 1,100 37.79 37.79 36.64 0 0 0
31/03/2022
32.84
 11,600 39.64 39.64 32.84 0 0 0
30/03/2022
37.08
 100 37.08 37.08 37.08 0 0 0
29/03/2022
35.76
 4,001 35.76 35.76 35.76 4,000 0 0.2
28/03/2022
35.49
 4,100 34.87 37.08 34.87 500 0 0.0
25/03/2022
35.23
 0 35.23 35.23 35.23 0 0 0
24/03/2022
35.23
 6,001 35.23 35.23 35.23 0 0 0
23/03/2022
34.08
 7,300 32.49 34.08 32.49 0 0 0
22/03/2022
32.58
 2,800 32.58 32.58 32.58 0 0 0
21/03/2022
32.58
 700 32.58 32.58 32.58 0 0 0
18/03/2022
32.93
 0 32.93 32.93 32.93 0 0 0
17/03/2022
33.11
 40,000 32.84 33.11 32.84 0 0 0
16/03/2022
30.90
 27,300 29.22 33.46 29.75 0 0 0
15/03/2022
29.22
 1,000 29.22 29.22 29.22 0 0 0
14/03/2022
32.84
 18,100 32.14 32.84 32.14 0 0 0
11/03/2022
28.69
 7,000 28.61 28.78 28.61 0 0 0
10/03/2022
32.14
 30,400 29.14 32.14 29.14 0 0 0
09/03/2022
30.02
 3,000 30.90 30.90 30.02 0 0 0
08/03/2022
29.40
 4,200 30.90 30.90 29.40 0 0 0
07/03/2022
34.26
 100 34.26 34.26 34.26 0 0 0
04/03/2022
30.90
 100 30.90 30.90 30.90 0 0 0
03/03/2022
35.23
 300 27.46 35.23 27.46 0 0 0
02/03/2022
31.61
 200 31.70 31.70 31.61 0 0 0
01/03/2022
30.64
 700 30.64 30.64 30.64 0 0 0
28/02/2022
30.02
 300 30.90 30.90 30.02 0 0 0
25/02/2022
30.90
 10,400 30.11 30.90 30.11 0 0 0
24/02/2022
30.90
 2,201 30.90 30.90 30.90 0 0 0
23/02/2022
34.61
 100 34.61 34.61 34.61 0 0 0
22/02/2022
29.58
 1,300 30.90 30.90 29.58 0 0 0
21/02/2022
30.90
 9,100 31.78 31.78 30.90 0 0 0
18/02/2022
32.23
 0 32.23 32.23 32.23 0 0 0
17/02/2022
31.78
 9,800 30.81 34.08 30.81 0 0 0
16/02/2022
31.78
 13,400 28.34 31.78 28.34 0 0 0
15/02/2022
28.69
 3,300 31.78 31.78 28.52 0 0 0
14/02/2022
28.52
 2,200 28.34 28.61 28.34 0 0 0
11/02/2022
29.31
 10,500 31.78 31.78 29.31 0 0 0
10/02/2022
31.34
 8,000 30.90 33.11 31.17 0 0 0
09/02/2022
30.90
 13,610 30.64 33.55 30.64 0 0 0
08/02/2022
33.55
 1,400 25.34 33.55 25.34 0 0 0
07/02/2022
29.84
 1,200 28.96 29.84 28.96 0 0 0
28/01/2022
29.84
 3,800 28.25 30.90 27.37 0 0 0
27/01/2022
31.17
 5,400 31.70 31.70 27.90 0 0 0
26/01/2022
28.25
 300 29.66 29.66 28.25 0 0 0
25/01/2022
30.72
 4,100 27.63 30.72 27.55 0 0 0
24/01/2022
31.43
 3,203 29.66 31.43 29.58 0 0 0
21/01/2022
31.25
 4,600 29.14 31.34 28.43 0 0 0
20/01/2022
31.25
 10,200 31.43 31.61 31.25 0 0 0
19/01/2022
31.43
 40,000 26.66 33.20 26.57 0 0 0
18/01/2022
27.81
 5,200 28.25 31.43 27.81 0 0 0
17/01/2022
28.43
 9,600 31.25 31.25 28.43 0 0 0
14/01/2022
30.11
 3,000 33.55 33.55 30.02 0 0 0
13/01/2022
34.34
 62,014 28.25 35.14 27.37 0 0 0
12/01/2022
34.87
 1,400 31.61 34.87 31.61 0 0 0
11/01/2022
34.87
 22,003 30.72 35.14 30.72 0 0 0
10/01/2022
31.25
 26,002 28.08 31.25 28.08 0 0 0
07/01/2022
27.99
 2,400 27.81 28.25 26.57 0 0 0
06/01/2022
26.49
 2,800 25.87 29.05 25.87 0 0 0

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