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)
08/11/2022
17.77
 13,000 17.87 17.96 17.77 0 0 0
07/11/2022
17.87
 12,300 18.25 18.25 17.87 0 0 0
04/11/2022
18.25
 0 18.25 18.25 18.25 0 0 0
03/11/2022
18.25
 1,500 18.43 18.43 18.25 0 0 0
02/11/2022
18.43
 1,600 18.62 18.62 16.07 0 0 0
01/11/2022
18.62
 5,000 18.81 18.81 18.62 0 0 0
31/10/2022
18.81
 0 18.81 18.81 18.81 0 0 0
28/10/2022
18.81
 0 18.72 18.81 18.72 0 0 0
27/10/2022
18.72
 13,900 15.50 18.91 18.72 0 0 0
26/10/2022
15.50
 2,900 18.06 18.06 15.50 0 0 0
25/10/2022
18.06
 0 18.72 18.06 18.72 0 0 0
24/10/2022
18.72
 5,701 18.53 18.72 15.79 0 0 0
21/10/2022
18.53
 1,000 16.83 18.53 18.53 0 0 0
20/10/2022
16.83
 3,700 16.64 18.91 15.50 0 0 0
19/10/2022
16.64
 200 17.77 17.77 16.64 0 0 0
18/10/2022
17.77
 3,400 20.32 20.32 17.30 0 0 0
17/10/2022
20.32
 100 21.18 21.18 20.32 0 0 0
14/10/2022
21.18
 2,900 21.55 21.55 18.53 0 0 0
13/10/2022
21.55
 100 20.32 21.55 21.55 0 0 0
12/10/2022
20.32
 8,200 19.28 20.61 16.54 0 0 0
11/10/2022
19.28
 100 22.69 22.69 19.28 0 0 0
10/10/2022
22.69
 100 18.25 22.69 22.69 0 0 0
07/10/2022
18.25
 51,000 18.15 20.61 18.25 0 0 0
06/10/2022
18.15
 700 20.80 20.80 18.15 0 0 0
05/10/2022
20.80
 1,500 20.14 20.80 20.80 0 0 0
04/10/2022
20.14
 26,400 20.04 20.14 17.02 0 0 0
03/10/2022
20.04
 1,600 21.74 21.74 16.17 0 0 0
30/09/2022
21.74
 11,500 22.31 22.31 16.92 0 0 0
29/09/2022
22.31
 7,400 21.08 22.31 18.91 0 0 0
28/09/2022
21.08
 0 21.08 21.08 21.08 0 0 0
27/09/2022
21.08
 0 21.08 21.08 21.08 0 0 0
26/09/2022
21.08
 0 21.08 21.08 21.08 0 0 0
23/09/2022
21.08
 1,600 20.80 21.08 21.08 0 0 0
22/09/2022
20.80
 100 19.85 20.80 20.80 0 0 0
21/09/2022
19.85
 100 21.65 21.65 19.85 0 0 0
20/09/2022
21.65
 2,249 21.74 21.74 21.65 0 0 0
19/09/2022
21.74
 10,200 22.59 22.59 19.47 0 0 0
16/09/2022
22.59
 5,200 21.74 22.69 22.59 0 0 0
15/09/2022
21.74
 10,000 22.59 22.59 21.74 0 0 0
14/09/2022
22.59
 0 22.59 22.59 22.59 0 0 0
13/09/2022
22.59
 200 23.26 23.26 22.59 0 0 0
12/09/2022
23.26
 0 23.16 23.26 23.26 0 0 0
09/09/2022
23.16
 5,200 21.74 23.82 23.16 0 0 0
08/09/2022
21.74
 29,800 21.27 24.39 20.80 0 0 0
07/09/2022
21.27
 700 21.74 21.74 21.27 0 0 0
06/09/2022
21.74
 12,000 24.39 24.39 21.74 0 0 0
05/09/2022
24.39
 300 19.76 24.39 20.99 0 0 0
31/08/2022
19.76
 3,100 24.58 24.58 19.76 0 0 0
30/08/2022
24.58
 200 25.43 25.43 20.89 0 0 0
29/08/2022
25.43
 5,700 25.24 26.37 21.18 0 0 0
26/08/2022
25.24
 2,800 25.34 25.34 21.27 0 0 0
25/08/2022
25.34
 1,100 25.81 25.81 22.22 0 0 0
24/08/2022
25.81
 100 25.90 25.90 25.81 0 0 0
23/08/2022
25.90
 0 25.90 25.90 25.90 0 0 0
22/08/2022
25.90
 600 25.71 25.90 25.90 0 0 0
19/08/2022
25.71
 1,300 26.09 26.09 22.40 0 0 0
18/08/2022
26.09
 0 26.09 26.09 26.09 0 0 0
17/08/2022
26.09
 0 26.09 26.09 26.09 0 0 0
16/08/2022
26.09
 0 26.09 26.09 26.09 0 0 0
15/08/2022
26.09
 100,000 26.28 26.28 26.09 0 0 0
12/08/2022
26.28
 34,700 26.85 26.85 22.97 0 0 0
11/08/2022
26.85
 0 26.85 26.85 26.85 0 0 0
10/08/2022
26.85
 0 26.85 26.85 26.85 0 0 0
09/08/2022
26.85
 7,000 24.86 26.85 26.85 0 0 0
08/08/2022
24.86
 0 24.86 24.86 24.86 0 0 0
05/08/2022
24.86
 6,000 29.21 29.21 24.86 0 0 0
04/08/2022
29.21
 0 29.21 29.21 29.21 0 0 0
03/08/2022
29.21
 400 28.27 29.21 29.21 0 0 0
02/08/2022
28.27
 100 27.23 28.27 28.27 0 0 0
01/08/2022
27.23
 800 24.30 27.23 27.23 0 0 0
29/07/2022
24.30
 61,400 24.39 24.86 24.30 0 0 0
28/07/2022
24.39
 0 24.39 24.39 24.39 0 0 0
27/07/2022
24.39
 0 24.39 24.39 24.39 0 0 0
26/07/2022
24.39
 0 24.39 24.39 24.39 0 0 0
25/07/2022
24.39
 20,000 23.63 24.39 24.39 0 0 0
22/07/2022
23.63
 0 23.63 23.63 23.63 0 0 0
21/07/2022
23.63
 7,100 22.50 24.77 23.63 0 0 0
20/07/2022
22.50
 700 20.32 22.50 20.32 0 0 0
19/07/2022
20.32
 400 23.73 23.73 20.32 0 0 0
18/07/2022
23.73
 0 24.58 23.73 23.73 0 0 0
15/07/2022
24.58
 20,900 24.01 24.58 23.63 0 0 0
14/07/2022
24.01
 5,000 24.20 24.20 24.01 0 0 0
13/07/2022
24.20
 0 24.20 24.20 24.20 0 0 0
12/07/2022
24.20
 0 24.20 24.20 24.20 0 0 0
11/07/2022
24.20
 2,000 25.43 25.43 24.20 0 0 0
08/07/2022
25.43
 300 25.52 25.52 25.43 0 0 0
07/07/2022
25.52
 0 25.52 25.52 25.52 0 0 0
06/07/2022
25.52
 200 23.92 25.52 25.52 0 0 0
05/07/2022
23.92
 600 20.89 23.92 17.87 0 0 0
04/07/2022
20.89
 100 24.48 24.48 20.89 0 0 0
01/07/2022
24.48
 100 21.55 24.48 24.48 0 0 0
30/06/2022
21.55
 100 25.34 25.34 21.55 0 0 0
29/06/2022
25.34
 0 25.34 25.34 25.34 0 0 0
28/06/2022
25.34
 0 25.34 25.34 25.34 0 0 0
27/06/2022
25.34
 0 25.34 25.34 25.34 0 0 0
24/06/2022
25.34
 0 25.34 25.34 25.34 0 0 0
23/06/2022
25.34
 0 25.34 25.34 25.34 0 0 0
22/06/2022
25.34
 0 25.34 25.34 25.34 0 0 0
21/06/2022
25.34
 0 25.34 25.34 25.34 0 0 0
20/06/2022
25.34
 0 25.34 25.34 25.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |