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)
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
05/01/2022
29.66
 7,100 28.25 31.78 28.25 0 0 0
04/01/2022
28.25
 2,600 27.90 31.78 27.90 0 0 0
31/12/2021
30.02
 7,700 34.26 34.26 30.02 0 0 0
30/12/2021
30.02
 20,900 27.28 30.02 27.28 0 0 0
29/12/2021
28.96
 134,100 24.72 28.96 24.72 0 0 0
28/12/2021
25.60
 37,700 21.54 26.49 21.54 0 0 0
27/12/2021
25.25
 58,105 24.37 25.52 20.75 0 0 0
24/12/2021
25.25
 20,700 24.54 25.25 23.22 0 0 0
23/12/2021
24.28
 31,100 22.43 25.25 22.43 0 0 0
22/12/2021
24.63
 27,800 22.25 24.72 22.25 0 0 0
21/12/2021
24.01
 8,200 23.40 24.01 23.40 0 0 0
20/12/2021
23.84
 11,300 24.10 24.10 23.84 0 0 0
17/12/2021
25.25
 144,500 22.96 26.40 22.60 0 0 0
16/12/2021
22.60
 18,800 24.54 24.54 22.60 0 0 0
15/12/2021
22.96
 28,200 21.72 27.55 21.72 0 0 0
14/12/2021
25.60
 19,400 26.13 26.13 24.99 0 0 0
13/12/2021
25.87
 40,400 26.49 27.37 25.25 0 0 0
10/12/2021
24.10
 132,400 22.51 24.10 22.51 0 0 0
09/12/2021
22.43
 130,215 19.42 22.43 19.25 0 0 0
08/12/2021
20.04
 26,900 19.25 20.04 19.16 0 0 0
07/12/2021
19.60
 24,210 19.69 19.69 19.16 0 0 0
06/12/2021
19.95
 39,800 19.07 19.95 18.98 0 0 0
03/12/2021
19.25
 37,600 19.95 20.04 18.89 0 0 0
02/12/2021
20.57
 31,096 20.04 20.75 19.86 0 0 0
01/12/2021
20.39
 15,619 19.34 22.87 19.34 0 0 0
30/11/2021
20.13
 42,600 19.95 21.19 19.78 0 0 0
29/11/2021
19.69
 29,310 17.83 19.69 17.75 0 0 0
26/11/2021
18.98
 17,400 18.63 18.98 17.66 0 0 0
25/11/2021
18.54
 27,309 18.63 19.86 17.75 0 0 0
24/11/2021
19.25
 29,300 19.07 19.78 18.98 0 0 0
23/11/2021
19.78
 29,220 16.77 19.78 16.77 0 0 0
22/11/2021
18.54
 113,000 20.75 20.75 18.45 0 0 0

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