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
(2026-08-19) 		-0.20 -1.25% 98,200 0 0
15
17.40
15.90
2 tháng
(2026-07-20) 		0.80 5.33% 278,300 -4,000 -0.1
14.20
18.90
15.90
3 tháng
(2026-06-22) 		-3.50 -18.13% 399,600 -4,000 -0.1
14.20
19.30
15.90
6 tháng
(2026-03-23) 		-5.44 -25.63% 1,472,600 -4,000 -0.1
14.20
22.02
15.90
12 tháng
(2025-09-23) 		1.57 11.05% 3,788,000 -6,000 -0.1
12.08
26.31
15.90
24 tháng
(2024-09-30) 		2.16 15.87% 6,217,978 -6,000 -0.1
10.83
26.31
15.90
36 tháng
(2023-10-04) 		4.32 37.68% 9,021,154 -6,000 -0.1
10.31
26.31
15.90
60 tháng
(2021-10-14) 		0.35 2.26% 14,621,648 -5,000 0.0
10.31
37.08
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2020
8.62
 0 8.62 8.62 8.62 0 0 0
04/09/2020
8.62
 0 8.62 8.62 8.62 0 0 0
03/09/2020
8.62
 100 8.62 8.62 8.62 0 0 0
01/09/2020
8.62
 0 8.62 8.62 8.62 0 0 0
31/08/2020
8.62
 300 8.53 8.62 8.53 0 0 0
28/08/2020
8.53
 303 8.53 8.53 8.53 0 0 0
27/08/2020
8.01
 5,801 8.62 8.62 8.01 0 0 0
26/08/2020
8.62
 1,400 7.32 8.62 7.32 0 0 0
25/08/2020
8.62
 0 8.62 8.62 8.62 0 0 0
24/08/2020
8.62
 0 8.62 8.62 8.62 0 0 0
21/08/2020
8.62
 100 8.62 8.62 8.62 0 0 0
20/08/2020
8.01
 0 8.01 8.01 8.01 0 0 0
19/08/2020
8.62
 200 7.32 8.62 7.32 0 0 0
18/08/2020
8.62
 0 8.62 8.62 8.62 0 0 0
17/08/2020
8.62
 200 8.62 8.62 8.62 0 0 0
14/08/2020
8.62
 200 7.32 8.62 7.32 0 0 0
13/08/2020
8.62
 6,200 8.88 8.88 6.89 0 0 0
12/08/2020
8.01
 10,200 8.01 8.01 8.01 0 0 0
11/08/2020
9.39
 0 9.39 9.39 9.39 0 0 0
10/08/2020
9.39
 100 9.39 9.39 9.39 0 0 0
07/08/2020
8.62
 0 8.62 8.62 8.62 0 0 0
06/08/2020
8.62
 100 8.62 8.62 8.62 0 0 0
05/08/2020
7.58
 0 7.58 7.58 7.58 0 0 0
04/08/2020
8.10
 200 7.07 8.10 7.07 0 0 0
03/08/2020
8.27
 0 8.27 8.27 8.27 0 0 0
31/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
30/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
29/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
28/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
27/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
24/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
23/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
22/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
21/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
20/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
17/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
16/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
15/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
14/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
13/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
10/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
09/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
08/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
07/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
06/07/2020
8.27
 100 8.27 8.27 8.27 0 0 0
03/07/2020
8.01
 500 6.89 8.01 6.89 0 0 0
02/07/2020
8.10
 0 8.10 8.10 8.10 0 0 0
01/07/2020
8.62
 200 7.50 8.62 7.50 0 0 0
30/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
29/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
26/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
25/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
24/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
23/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
22/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
19/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
18/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
17/06/2020
8.79
 100 8.79 8.79 8.79 0 0 0
16/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
15/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
12/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
11/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
10/06/2020
8.79
 100 8.79 8.79 8.79 0 0 0
09/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
08/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
05/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
04/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
03/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
02/06/2020
8.79
 100 8.79 8.79 8.79 0 0 0
01/06/2020
8.79
 400 6.89 8.79 6.89 0 0 0
29/05/2020
8.01
 0 8.01 8.01 8.01 0 0 0
28/05/2020
7.75
 2,500 8.10 8.10 7.75 0 0 0
27/05/2020
9.05
 0 9.05 9.05 9.05 0 0 0
26/05/2020
9.05
 0 9.05 9.05 9.05 0 0 0
25/05/2020
9.05
 0 9.05 9.05 9.05 0 0 0
22/05/2020
9.05
 0 9.05 9.05 9.05 0 0 0
21/05/2020
9.05
 0 9.05 9.05 9.05 0 0 0
20/05/2020
9.05
 0 9.05 9.05 9.05 0 0 0
19/05/2020
9.05
 0 9.05 9.05 9.05 0 0 0
18/05/2020
9.05
 0 9.05 9.05 9.05 0 0 0
15/05/2020
9.05
 100 9.05 9.05 9.05 0 0 0
14/05/2020
7.93
 0 7.93 7.93 7.93 0 0 0
13/05/2020
7.93
 0 7.93 7.93 7.93 0 0 0
12/05/2020
7.93
 0 7.93 7.93 7.93 0 0 0
11/05/2020
7.93
 0 7.93 7.93 7.93 0 0 0
08/05/2020
7.93
 0 7.93 7.93 7.93 0 0 0
07/05/2020
7.93
 0 7.93 7.93 7.93 0 0 0
06/05/2020
7.93
 0 7.93 7.93 7.93 0 0 0
05/05/2020
7.93
 0 7.93 7.93 7.93 0 0 0
04/05/2020
7.93
 0 7.93 7.93 7.93 0 0 0
29/04/2020
7.93
 0 7.93 7.93 7.93 0 0 0
28/04/2020
7.93
 0 7.93 7.93 7.93 0 0 0
27/04/2020
7.93
 0 7.93 7.93 7.93 0 0 0
24/04/2020
7.93
 0 7.93 7.93 7.93 0 0 0
23/04/2020
7.93
 0 7.93 7.93 7.93 0 0 0
22/04/2020
7.93
 0 7.93 7.93 7.93 0 0 0
21/04/2020
7.93
 0 7.93 7.93 7.93 0 0 0
20/04/2020
7.93
 0 7.93 7.93 7.93 0 0 0
17/04/2020
7.93
 0 7.93 7.93 7.93 0 0 0
16/04/2020
7.93
 0 7.93 7.93 7.93 0 0 0

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