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)
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
19/11/2021
20.92
 88,500 21.37 22.78 18.63 0 0 0
18/11/2021
21.19
 142,509 19.07 21.19 19.07 0 5,000 -0.1
17/11/2021
19.07
 177,700 16.77 19.07 16.77 0 0 0
16/11/2021
16.60
 24,000 16.77 16.77 16.42 0 0 0
15/11/2021
16.69
 35,300 16.51 17.22 16.33 0 0 0
12/11/2021
16.51
 38,900 15.89 17.22 15.89 0 0 0
11/11/2021
16.16
 27,400 15.72 16.77 15.63 0 0 0
10/11/2021
15.89
 44,600 15.63 15.89 15.45 0 0 0
09/11/2021
15.89
 38,500 15.72 15.89 15.45 0 0 0
08/11/2021
15.63
 27,800 16.16 16.16 15.63 0 0 0
05/11/2021
16.07
 43,210 16.07 16.25 15.45 0 0 0
04/11/2021
16.33
 39,000 16.07 16.42 15.63 0 0 0
03/11/2021
16.07
 69,900 17.39 17.39 15.98 0 0 0
02/11/2021
17.39
 40,910 17.13 17.66 17.13 0 0 0
01/11/2021
17.30
 86,310 17.22 17.57 16.33 0 0 0
29/10/2021
17.04
 50,400 17.66 17.66 16.86 0 0 0
28/10/2021
17.92
 54,800 16.77 17.92 16.77 0 0 0
27/10/2021
17.66
 101,610 17.66 18.98 17.30 0 0 0
26/10/2021
17.13
 160,909 14.83 17.13 14.83 0 0 0
25/10/2021
15.01
 43,500 14.57 15.01 14.57 0 0 0
22/10/2021
15.01
 46,110 15.10 15.10 14.92 0 0 0
21/10/2021
15.01
 18,400 14.48 15.36 13.95 0 0 0
20/10/2021
15.19
 25,400 14.66 15.63 14.66 0 0 0
19/10/2021
15.27
 19,800 15.36 15.72 15.27 0 0 0
18/10/2021
15.45
 17,300 15.27 15.80 15.27 0 0 0
15/10/2021
15.36
 27,600 15.45 15.63 15.27 0 0 0
14/10/2021
15.45
 23,700 15.54 15.63 15.36 0 0 0
13/10/2021
15.45
 18,400 16.25 16.25 15.45 0 0 0
12/10/2021
15.72
 17,609 16.33 16.33 15.45 0 0 0
11/10/2021
16.16
 46,400 15.72 16.16 15.54 0 0 0
08/10/2021
15.54
 17,500 15.89 15.89 15.54 0 0 0
07/10/2021
15.54
 14,909 15.45 15.63 15.36 0 0 0
06/10/2021
15.45
 17,600 15.01 15.45 14.83 0 0 0
05/10/2021
15.01
 23,900 15.19 15.45 14.39 0 0 0
04/10/2021
15.19
 10,200 15.63 15.63 14.21 0 0 0
01/10/2021
15.72
 14,909 15.63 15.80 15.54 0 0 0
30/09/2021
15.89
 16,510 15.80 16.16 15.63 5,000 0 0.1
29/09/2021
15.89
 11,300 14.74 16.16 14.74 0 0 0
28/09/2021
15.19
 21,700 14.48 15.36 14.39 0 0 0
27/09/2021
14.74
 53,100 15.19 15.27 14.48 0 0 0
24/09/2021
15.45
 39,110 15.89 16.51 15.45 0 0 0
23/09/2021
16.25
 50,900 16.95 18.01 16.25 0 0 0
22/09/2021
17.30
 56,700 16.07 17.57 16.07 0 0 0
21/09/2021
15.98
 197,910 15.36 16.60 15.36 0 0 0
20/09/2021
15.36
 44,200 15.63 15.89 14.83 0 0 0
17/09/2021
15.63
 71,600 15.54 16.07 15.36 0 0 0
16/09/2021
15.45
 52,600 15.63 16.33 15.45 0 0 0
15/09/2021
15.63
 38,604 16.95 16.95 15.01 0 0 0
14/09/2021
16.42
 78,100 18.72 18.72 16.42 0 0 0
13/09/2021
16.51
 163,500 15.10 16.51 15.01 0 0 0
10/09/2021
14.48
 240,914 13.24 14.48 13.24 0 0 0
09/09/2021
13.07
 13,485 13.24 13.24 12.10 0 0 0
08/09/2021
12.10
 24,415 11.48 12.71 11.48 0 0 0
07/09/2021
12.18
 75,114 13.24 13.51 12.01 0 0 0
06/09/2021
13.15
 100,600 12.54 14.04 12.54 0 0 0
01/09/2021
12.45
 100,416 11.12 12.45 11.12 0 0 0
31/08/2021
11.12
 92,600 9.80 11.30 9.80 0 0 0
30/08/2021
10.24
 18,000 9.89 10.33 9.80 0 0 0
27/08/2021
10.06
 500 9.62 10.06 9.62 0 0 0
26/08/2021
10.15
 19,700 10.24 10.24 9.36 0 0 0
25/08/2021
9.80
 11,800 9.80 10.15 9.71 0 0 0
24/08/2021
9.71
 6,900 9.98 9.98 9.71 0 0 0
23/08/2021
9.71
 27,200 10.42 10.42 9.71 0 0 0
20/08/2021
10.33
 50,800 10.42 10.59 10.15 0 0 0
19/08/2021
10.59
 25,500 10.15 10.59 10.15 0 0 0
18/08/2021
10.33
 65,600 9.54 10.95 9.54 0 0 0
17/08/2021
9.62
 34,300 9.27 10.15 9.27 0 0 0
16/08/2021
9.62
 14,200 9.62 9.62 9.18 0 0 0

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