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)
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
13/08/2021
9.09
 25,200 9.54 9.54 8.92 0 0 0
12/08/2021
9.54
 23,400 9.98 10.15 9.54 0 0 0
11/08/2021
9.98
 36,101 10.59 10.95 9.80 0 0 0
10/08/2021
9.71
 61,300 9.36 9.71 9.36 0 0 0
09/08/2021
8.56
 31,500 8.21 8.56 8.21 0 0 0
06/08/2021
8.30
 5,100 8.12 8.30 8.12 0 0 0
05/08/2021
8.30
 1,200 8.21 8.30 8.21 0 0 0
04/08/2021
8.21
 3,900 8.39 8.39 8.12 0 0 0
03/08/2021
8.30
 800 8.30 8.39 8.12 0 0 0
02/08/2021
8.30
 3,800 8.21 8.30 8.12 0 0 0
30/07/2021
8.30
 300 8.56 8.56 7.68 0 0 0
29/07/2021
8.21
 1,700 8.30 8.30 8.21 0 0 0
28/07/2021
8.12
 28,800 8.12 8.12 7.06 0 0 0
27/07/2021
8.39
 8,400 8.12 8.56 7.50 0 0 0
26/07/2021
8.12
 2,000 8.03 8.12 8.03 0 0 0
23/07/2021
7.95
 3,000 8.56 8.56 7.95 0 0 0
22/07/2021
8.39
 8,500 8.21 8.39 8.12 0 0 0
21/07/2021
8.83
 2,200 9.36 9.36 8.83 0 0 0
20/07/2021
8.12
 500 9.01 9.01 8.03 0 0 0
19/07/2021
7.95
 8,000 9.09 9.09 7.95 0 0 0
16/07/2021
7.95
 6,400 7.95 8.12 7.95 0 0 0
15/07/2021
9.01
 0 9.01 9.01 9.01 0 0 0
14/07/2021
9.01
 100 9.01 9.01 9.01 0 0 0
13/07/2021
9.01
 6,500 7.86 9.01 7.86 0 0 0
12/07/2021
7.95
 19,400 8.12 8.12 7.86 0 0 0
09/07/2021
8.39
 300 8.30 8.39 8.30 0 0 0
08/07/2021
8.39
 13,000 7.95 8.56 7.59 0 0 0
07/07/2021
8.56
 2,400 8.65 8.65 8.56 0 0 0
06/07/2021
8.65
 18,600 8.65 9.09 8.65 0 0 0
05/07/2021
9.09
 5,700 9.01 9.62 9.01 0 0 0
02/07/2021
9.09
 9,600 9.62 9.71 9.01 0 0 0
01/07/2021
9.18
 4,800 9.27 9.27 8.92 0 0 0
30/06/2021
9.09
 28,300 9.45 9.54 9.09 0 0 0

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