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

14.30
0.20
(1.42%)
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
(2024-10-09) 		-0.40 -2.72% 32,300 0 0
14
15.10
14.30
2 tháng
(2024-09-09) 		0.30 2.14% 153,800 0 0
13.80
15.10
14.30
3 tháng
(2024-08-12) 		-0.70 -4.67% 277,900 0 0
13.80
15.80
14.30
6 tháng
(2024-05-13) 		1.63 12.85% 1,427,200 0 0
12
17.60
14.30
12 tháng
(2023-11-14) 		1.82 14.58% 2,588,200 0 0
11.62
17.60
14.30
24 tháng
(2022-11-21) 		-3.85 -21.21% 4,238,966 1,500 0.0
11.04
38.57
14.30
36 tháng
(2021-11-24) 		-6.31 -30.61% 6,778,525 6,000 0.2
11.04
39.70
14.30
60 tháng
(2019-12-05) 		1.38 10.71% 12,993,186 6,000 0.2
6.90
39.70
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2022
30.82
 0 30.82 30.82 30.82 0 0 0
20/05/2022
30.82
 0 30.82 30.82 30.82 0 0 0
19/05/2022
30.82
 100 28.45 30.82 30.82 0 0 0
18/05/2022
28.45
 0 31.01 28.45 28.45 0 0 0
17/05/2022
31.01
 1,600 32.14 32.14 27.32 0 0 0
16/05/2022
32.14
 2,000 29.87 32.14 32.14 0 0 0
13/05/2022
29.87
 11,500 34.79 34.79 22.69 0 0 0
12/05/2022
34.79
 41,700 34.79 34.79 26.28 0 0 0
11/05/2022
34.79
 12,800 35.54 35.54 30.25 0 0 0
10/05/2022
35.54
 9,600 35.64 35.64 33.84 0 0 0
09/05/2022
35.64
 0 35.64 35.64 35.64 0 0 0
06/05/2022
35.64
 0 35.64 35.64 35.64 0 0 0
05/05/2022
35.64
 0 35.64 35.64 35.64 0 0 0
04/05/2022
35.64
 200 32.99 35.64 35.64 0 0 0
29/04/2022
32.99
 44,000 30.53 34.88 29.31 0 0 0
28/04/2022
30.53
 100 35.54 35.54 30.53 0 0 0
27/04/2022
35.54
 1,200 35.36 35.73 35.26 0 0 0
26/04/2022
35.36
 100 35.45 35.45 35.36 0 0 0
25/04/2022
35.45
 1,300 35.64 35.64 29.40 0 0 0
22/04/2022
35.64
 200 36.77 36.77 31.39 0 0 0
21/04/2022
36.77
 6,700 37.53 37.53 36.77 0 0 0
20/04/2022
37.53
 32,500 34.03 37.62 37.53 0 0 0
19/04/2022
34.03
 9,900 37.72 37.72 34.03 0 0 0
18/04/2022
37.72
 0 37.72 37.72 37.72 0 0 0
15/04/2022
37.72
 4,800 34.32 37.72 37.72 0 0 0
14/04/2022
34.32
 0 34.03 34.32 34.03 0 0 0
13/04/2022
34.03
 60,000 34.98 34.98 34.03 0 0 0
12/04/2022
34.98
 2,100 34.98 34.98 34.88 0 0 0
08/04/2022
34.98
 10 34.98 34.98 34.98 0 0 0
07/04/2022
34.98
 0 34.98 34.98 34.98 0 0 0
06/04/2022
34.98
 300 34.98 34.98 34.98 0 0 0
05/04/2022
34.98
 1,000 39.33 39.33 34.98 0 0 0
04/04/2022
39.33
 0 39.23 39.33 39.33 0 0 0
01/04/2022
39.23
 1,100 35.17 40.46 39.23 0 0 0
31/03/2022
35.17
 11,600 39.70 42.45 35.17 0 0 0
30/03/2022
39.70
 100 38.29 39.70 39.70 0 0 0
29/03/2022
38.29
 4,001 38.00 38.29 38.29 4,000 0 0.2
28/03/2022
38.00
 4,100 37.72 39.70 37.34 500 0 0.0
25/03/2022
37.72
 0 37.72 37.72 37.72 0 0 0
24/03/2022
37.72
 6,001 36.49 37.72 37.72 0 0 0
23/03/2022
36.49
 7,300 34.88 36.49 34.79 0 0 0
22/03/2022
34.88
 2,800 34.88 34.88 34.88 0 0 0
21/03/2022
34.88
 700 35.26 35.26 34.88 0 0 0
18/03/2022
35.26
 0 35.45 35.26 35.26 0 0 0
17/03/2022
35.45
 40,000 33.09 35.45 35.17 0 0 0
16/03/2022
33.09
 27,300 31.29 35.83 31.86 0 0 0
15/03/2022
31.29
 1,000 35.17 35.17 31.29 0 0 0
14/03/2022
35.17
 18,100 30.72 35.17 34.41 0 0 0
11/03/2022
30.72
 7,000 34.41 34.41 30.63 0 0 0
10/03/2022
34.41
 30,400 32.14 34.41 31.20 0 0 0
09/03/2022
32.14
 3,000 31.48 33.09 32.14 0 0 0
08/03/2022
31.48
 4,200 36.68 36.68 31.48 0 0 0
07/03/2022
36.68
 100 33.09 36.68 36.68 0 0 0
04/03/2022
33.09
 100 37.72 37.72 33.09 0 0 0
03/03/2022
37.72
 300 33.84 37.72 29.40 0 0 0
02/03/2022
33.84
 200 32.80 33.94 33.84 0 0 0
01/03/2022
32.80
 700 32.14 32.80 32.80 0 0 0
28/02/2022
32.14
 300 33.09 33.09 32.14 0 0 0
25/02/2022
33.09
 10,400 33.09 33.09 32.24 0 0 0
24/02/2022
33.09
 2,201 37.06 37.06 33.09 0 0 0
23/02/2022
37.06
 100 31.67 37.06 37.06 0 0 0
22/02/2022
31.67
 1,300 33.09 33.09 31.67 0 0 0
21/02/2022
33.09
 9,100 34.50 34.50 33.09 0 0 0
18/02/2022
34.50
 0 34.03 34.50 34.50 0 0 0
17/02/2022
34.03
 9,800 34.03 36.49 32.99 0 0 0
16/02/2022
34.03
 13,400 30.72 34.03 30.35 0 0 0
15/02/2022
30.72
 3,300 30.53 34.03 30.53 0 0 0
14/02/2022
30.53
 2,200 31.39 31.39 30.35 0 0 0
11/02/2022
31.39
 10,500 33.56 34.03 31.39 0 0 0
10/02/2022
33.56
 8,000 33.09 35.45 33.37 0 0 0
09/02/2022
33.09
 13,610 35.92 35.92 32.80 0 0 0
08/02/2022
35.92
 1,400 31.95 35.92 27.13 0 0 0
07/02/2022
31.95
 1,200 31.95 31.95 31.01 0 0 0
28/01/2022
31.95
 3,800 33.37 33.37 29.31 0 0 0
27/01/2022
33.37
 5,400 30.25 33.94 29.87 0 0 0
26/01/2022
30.25
 300 32.90 32.90 30.25 0 0 0
25/01/2022
32.90
 4,100 33.65 33.65 29.49 0 0 0
24/01/2022
33.65
 3,203 33.47 33.65 31.67 0 0 0
21/01/2022
33.47
 4,600 33.47 33.56 30.44 0 0 0
20/01/2022
33.47
 10,200 33.65 33.84 33.47 0 0 0
19/01/2022
33.65
 40,000 29.78 35.54 28.45 0 0 0
18/01/2022
29.78
 5,200 30.44 33.65 29.78 0 0 0
17/01/2022
30.44
 9,600 32.24 33.47 30.44 0 0 0
14/01/2022
32.24
 3,000 36.77 36.77 32.14 0 0 0
13/01/2022
36.77
 62,014 37.34 37.62 29.31 0 0 0
12/01/2022
37.34
 1,400 37.34 37.34 33.84 0 0 0
11/01/2022
37.34
 22,003 33.47 37.62 32.90 0 0 0
10/01/2022
33.47
 26,002 29.97 33.47 30.06 0 0 0
07/01/2022
29.97
 2,400 28.36 30.25 28.45 0 0 0
06/01/2022
28.36
 2,800 31.76 31.76 27.70 0 0 0
05/01/2022
31.76
 7,100 30.25 34.03 30.25 0 0 0
04/01/2022
30.25
 2,600 32.14 34.03 29.87 0 0 0
31/12/2021
32.14
 7,700 32.14 36.68 32.14 0 0 0
30/12/2021
32.14
 20,900 31.01 32.14 29.21 0 0 0
29/12/2021
31.01
 134,100 27.41 31.01 26.47 0 0 0
28/12/2021
27.41
 37,700 27.04 28.36 23.07 0 0 0
27/12/2021
27.04
 58,105 27.04 27.32 22.22 0 0 0
24/12/2021
27.04
 20,700 26.00 27.04 24.86 0 0 0
23/12/2021
26.00
 31,100 26.37 27.04 24.01 0 0 0
22/12/2021
26.37
 27,800 25.71 26.47 23.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |