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

14.60
0.20
(1.39%)
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
(2024-10-23) 		0.20 1.39% 51,711 0 0
14
14.60
14.60
2 tháng
(2024-09-23) 		0.10 0.69% 153,328 0 0
14
15.10
14.60
3 tháng
(2024-08-26) 		-0.30 -2.01% 225,438 0 0
13.80
15.10
14.60
6 tháng
(2024-05-27) 		1.90 14.96% 1,377,338 0 0
12.10
17.60
14.60
12 tháng
(2023-11-28) 		2.22 17.89% 2,555,744 0 0
11.62
17.60
14.60
24 tháng
(2022-12-05) 		-2.32 -13.72% 4,225,910 1,500 0.0
11.04
38.57
14.60
36 tháng
(2021-12-08) 		-6.86 -31.96% 6,520,925 6,000 0.2
11.04
39.70
14.60
60 tháng
(2019-12-19) 		1.68 13.03% 13,029,830 6,000 0.2
6.90
39.70
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/08/2023
14.11
 11,100 14.21 14.21 14.02 0 0 0
28/08/2023
14.21
 10,700 14.02 14.30 14.11 0 0 0
25/08/2023
14.02
 2,900 14.40 14.40 14.02 0 0 0
24/08/2023
14.40
 6,300 14.30 14.40 13.82 0 0 0
23/08/2023
14.30
 1,100 13.63 14.30 13.54 0 0 0
22/08/2023
13.63
 8,200 14.02 14.11 13.44 0 0 0
21/08/2023
14.02
 6,700 14.02 14.21 13.25 0 0 0
18/08/2023
14.02
 27,500 14.78 14.98 14.02 0 0 0
17/08/2023
14.78
 21,500 15.07 15.07 14.50 0 0 0
16/08/2023
15.07
 16,700 15.17 15.55 14.88 0 0 0
15/08/2023
15.17
 31,100 15.84 15.84 14.98 6,000 0 0.1
14/08/2023
15.84
 28,700 15.74 16.03 15.74 0 0 0
11/08/2023
15.74
 47,500 15.07 15.84 14.98 0 0 0
10/08/2023
15.07
 31,800 15.07 15.17 14.88 0 0 0
09/08/2023
15.07
 60,700 14.78 15.36 14.69 0 0 0
08/08/2023
14.78
 48,600 14.40 15.07 14.40 0 0 0
07/08/2023
14.40
 130,200 14.11 15.26 13.63 0 0 0
04/08/2023
14.11
 3,200 14.11 14.40 13.54 0 0 0
03/08/2023
14.11
 14,700 14.21 14.40 14.11 0 0 0
02/08/2023
14.21
 3,400 14.11 14.98 13.54 0 0 0
01/08/2023
14.11
 6,700 15.26 15.26 13.63 0 0 0
31/07/2023
15.26
 2,100 15.07 16.22 14.88 0 0 0
28/07/2023
15.07
 63,100 13.92 15.07 13.25 0 0 0
27/07/2023
13.92
 180,900 14.88 14.98 12.77 0 0 0
26/07/2023
14.88
 4,600 14.88 14.88 14.50 0 0 0
25/07/2023
14.88
 16,600 15.46 16.51 14.78 0 0 0
24/07/2023
15.46
 1,500 15.17 15.46 14.88 0 0 0
21/07/2023
15.17
 19,700 15.55 15.65 15.17 0 0 0
20/07/2023
15.55
 1,600 16.42 16.42 15.26 0 0 0
19/07/2023
16.42
 17,900 14.98 16.51 14.40 0 0 0
18/07/2023
14.98
 11,200 14.98 15.36 14.88 0 0 0
17/07/2023
14.98
 1,300 15.36 15.94 14.98 0 0 0
14/07/2023
15.36
 1,000 16.03 16.03 15.36 0 0 0
13/07/2023
16.03
 9,400 15.55 16.03 14.69 0 0 0
12/07/2023
15.55
 20,000 15.55 16.51 15.36 0 0 0
11/07/2023
15.55
 4,000 15.26 16.42 14.98 0 0 0
10/07/2023
15.26
 5,000 16.13 16.13 14.88 0 0 0
07/07/2023
16.13
 21,700 16.32 16.80 15.84 0 0 0
06/07/2023
16.32
 6,800 16.70 17.09 16.03 0 0 0
05/07/2023
16.70
 9,300 16.90 17.09 16.61 0 0 0
04/07/2023
16.90
 6,700 17.47 19.10 15.74 0 0 0
03/07/2023
17.47
 2,000 16.42 17.86 15.36 0 0 0
30/06/2023
16.42
 7,300 18.14 18.24 16.42 0 0 0
29/06/2023
18.14
 900 18.72 19.58 18.14 0 0 0
28/06/2023
18.72
 300 20.93 20.93 18.53 0 0 0
27/06/2023
20.93
 6,400 18.43 20.93 15.94 0 0 0
26/06/2023
18.43
 100 18.91 18.91 18.43 0 0 0
23/06/2023
18.91
 2,000 20.45 21.60 18.91 0 0 0
22/06/2023
20.45
 10,800 20.16 20.45 18.14 0 0 0
21/06/2023
20.16
 1,600 20.16 21.12 16.42 0 0 0
20/06/2023
20.16
 300 20.26 20.26 17.28 0 0 0
19/06/2023
20.26
 1,200 22.27 22.27 19.39 0 0 0
16/06/2023
22.27
 5,300 22.66 22.66 17.28 0 0 0
15/06/2023
22.66
 1,600 21.89 22.66 19.39 0 0 0
14/06/2023
21.89
 1,500 21.70 21.98 21.79 0 0 0
13/06/2023
21.70
 1,900 20.74 22.08 21.12 0 0 0
12/06/2023
20.74
 2,100 20.26 24.58 20.64 0 0 0
09/06/2023
20.26
 1,400 22.27 25.15 19.68 0 0 0
08/06/2023
22.27
 7,400 24.86 26.30 21.89 0 0 0
07/06/2023
24.86
 900 25.54 27.07 24.86 0 0 0
06/06/2023
25.54
 5,000 25.82 25.82 22.18 0 0 0
05/06/2023
25.82
 9,400 25.73 25.92 25.63 0 0 0
02/06/2023
25.73
 3,301 30.24 30.24 25.73 0 0 0
01/06/2023
30.24
 200 35.52 35.52 30.24 0 0 0
31/05/2023
35.52
 4,500 36.38 36.38 35.52 0 0 0
30/05/2023
36.38
 0 36.38 36.38 36.38 0 0 0
29/05/2023
36.38
 100 35.90 36.38 36.38 0 0 0
26/05/2023
35.90
 0 35.90 35.90 35.90 0 0 0
25/05/2023: Cổ tức tiền mặt tỉ lệ: 6%
25/05/2023
35.90
 0 37.15 35.90 35.90 0 0 0
24/05/2023
37.15
 9,000 37.15 37.15 35.92 0 0 0
23/05/2023
37.15
 0 37.15 37.15 37.15 0 0 0
22/05/2023
37.15
 0 37.15 37.15 37.15 0 0 0
19/05/2023
37.15
 0 37.72 37.15 37.15 0 0 0
18/05/2023
37.72
 5,500 37.53 37.72 31.95 0 0 0
17/05/2023
37.53
 0 32.14 37.53 37.53 0 0 0
16/05/2023
32.14
 1 32.14 37.53 32.14 0 0 0
15/05/2023
32.14
 13,716 37.81 37.81 32.14 0 0 0
12/05/2023
37.81
 0 37.81 37.81 37.81 0 0 0
11/05/2023
37.81
 0 37.81 37.81 37.81 0 0 0
10/05/2023
37.81
 0 37.81 37.81 37.81 0 0 0
09/05/2023
37.81
 0 37.81 37.81 37.81 0 0 0
08/05/2023
37.81
 0 37.81 37.81 37.81 0 0 0
05/05/2023
37.81
 0 37.81 37.81 37.81 0 0 0
04/05/2023
37.81
 0 37.81 37.81 37.81 0 0 0
28/04/2023
37.81
 0 37.81 37.81 37.81 0 0 0
27/04/2023
37.81
 0 37.81 37.81 37.81 0 0 0
26/04/2023
37.81
 0 37.81 37.81 37.81 0 0 0
25/04/2023
37.81
 0 37.81 37.81 37.81 0 0 0
24/04/2023
37.81
 0 37.81 37.81 37.81 0 0 0
21/04/2023
37.81
 0 37.81 37.81 37.81 0 0 0
20/04/2023
37.81
 0 38.57 37.81 37.81 0 0 0
19/04/2023
38.57
 5,000 33.94 38.57 38.57 0 0 0
18/04/2023
33.94
 0 33.94 33.94 33.94 0 0 0
17/04/2023
33.94
 0 34.60 33.94 33.94 0 0 0
14/04/2023
34.60
 5,000 30.16 34.60 34.60 0 0 0
13/04/2023
30.16
 0 30.16 30.16 30.16 0 0 0
12/04/2023
30.16
 0 30.16 30.16 30.16 0 0 0
11/04/2023
30.16
 5,000 27.13 30.16 30.16 0 0 0
10/04/2023
27.13
 0 20.80 27.13 27.13 0 0 0
07/04/2023
20.80
 5,700 24.39 27.89 20.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |