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

14.50
0
(0%)
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)
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
21/12/2021
25.71
 8,200 25.52 25.71 25.05 0 0 0
20/12/2021
25.52
 11,300 27.04 27.04 25.52 0 0 0
17/12/2021
27.04
 144,500 24.20 28.27 24.20 0 0 0
16/12/2021
24.20
 18,800 24.58 26.28 24.20 0 0 0
15/12/2021
24.58
 28,200 27.41 29.49 23.26 0 0 0
14/12/2021
27.41
 19,400 27.70 27.98 26.75 0 0 0
13/12/2021
27.70
 40,400 25.81 29.31 27.04 0 0 0
10/12/2021
25.81
 132,400 24.01 25.81 24.11 0 0 0
09/12/2021
24.01
 130,215 21.46 24.01 20.61 0 0 0
08/12/2021
21.46
 26,900 20.99 21.46 20.51 0 0 0
07/12/2021
20.99
 24,210 21.36 21.36 20.51 0 0 0
06/12/2021
21.36
 39,800 20.61 21.36 20.32 0 0 0
03/12/2021
20.61
 37,600 22.03 22.03 20.23 0 0 0
02/12/2021
22.03
 31,096 21.84 22.22 21.27 0 0 0
01/12/2021
21.84
 15,619 21.55 24.48 20.70 0 0 0
30/11/2021
21.55
 42,600 21.08 22.69 21.18 0 0 0
29/11/2021
21.08
 29,310 20.32 21.08 19.00 0 0 0
26/11/2021
20.32
 17,400 19.85 20.32 18.91 0 0 0
25/11/2021
19.85
 27,309 20.61 21.27 19.00 0 0 0
24/11/2021
20.61
 29,300 21.18 21.18 20.32 0 0 0
23/11/2021
21.18
 29,220 19.85 21.18 17.96 0 0 0
22/11/2021
19.85
 113,000 22.40 22.40 19.76 0 0 0
19/11/2021
22.40
 88,500 22.69 24.39 19.95 0 0 0
18/11/2021
22.69
 142,509 20.42 22.69 20.42 0 5,000 -0.1
17/11/2021
20.42
 177,700 17.77 20.42 17.96 0 0 0
16/11/2021
17.77
 24,000 17.87 17.96 17.58 0 0 0
15/11/2021
17.87
 35,300 17.68 18.43 17.49 0 0 0
12/11/2021
17.68
 38,900 17.30 18.43 17.02 0 0 0
11/11/2021
17.30
 27,400 17.02 17.96 16.73 0 0 0
10/11/2021
17.02
 44,600 17.02 17.02 16.54 0 0 0
09/11/2021
17.02
 38,500 16.73 17.02 16.54 0 0 0
08/11/2021
16.73
 27,800 17.21 17.30 16.73 0 0 0
05/11/2021
17.21
 43,210 17.49 17.49 16.54 0 0 0
04/11/2021
17.49
 39,000 17.21 17.58 16.73 0 0 0
03/11/2021
17.21
 69,900 18.62 18.62 17.11 0 0 0
02/11/2021
18.62
 40,910 18.53 18.91 18.34 0 0 0
01/11/2021
18.53
 86,310 18.25 18.81 17.49 0 0 0
29/10/2021
18.25
 50,400 19.19 19.19 18.06 0 0 0
28/10/2021
19.19
 54,800 18.91 19.19 17.96 0 0 0
27/10/2021
18.91
 101,600 18.34 20.32 18.53 0 0 0
26/10/2021
18.34
 160,900 16.07 18.34 15.88 0 0 0
25/10/2021
16.07
 43,500 16.07 16.07 15.60 0 0 0
22/10/2021
16.07
 46,100 16.07 16.17 15.98 0 0 0
21/10/2021
16.07
 18,400 16.26 16.45 14.94 0 0 0
20/10/2021
16.26
 25,400 16.35 16.73 15.69 0 0 0
19/10/2021
16.35
 19,800 16.54 16.83 16.35 0 0 0
18/10/2021
16.54
 17,300 16.45 16.92 16.35 0 0 0
15/10/2021
16.45
 27,600 16.54 16.73 16.35 0 0 0
14/10/2021
16.54
 23,700 16.54 16.73 16.45 0 0 0
13/10/2021
16.54
 18,400 16.83 17.39 16.54 0 0 0
12/10/2021
16.83
 17,600 17.30 17.49 16.54 0 0 0
11/10/2021
17.30
 46,400 16.64 17.30 16.64 0 0 0
08/10/2021
16.64
 17,500 16.64 17.02 16.64 0 0 0
07/10/2021
16.64
 14,909 16.54 16.73 16.45 0 0 0
06/10/2021
16.54
 17,600 16.07 16.54 15.88 0 0 0
05/10/2021
16.07
 23,900 16.26 16.54 15.41 0 0 0
04/10/2021
16.26
 10,200 16.83 16.83 15.22 0 0 0
01/10/2021
16.83
 14,909 17.02 17.02 16.64 0 0 0
30/09/2021
17.02
 16,510 17.02 17.30 16.73 5,000 0 0.1
29/09/2021
17.02
 11,300 16.26 17.30 15.79 0 0 0
28/09/2021
16.26
 21,700 15.79 16.45 15.41 0 0 0
27/09/2021
15.79
 53,100 16.54 16.54 15.50 0 0 0
24/09/2021
16.54
 39,110 17.39 17.68 16.54 0 0 0
23/09/2021
17.39
 50,900 18.53 19.28 17.39 0 0 0
22/09/2021
18.53
 56,700 17.11 18.81 17.21 0 0 0
21/09/2021
17.11
 197,910 16.45 17.77 16.45 0 0 0
20/09/2021
16.45
 44,200 16.73 17.02 15.88 0 0 0
17/09/2021
16.73
 71,600 16.54 17.21 16.45 0 0 0
16/09/2021
16.54
 52,600 16.73 17.49 16.54 0 0 0
15/09/2021
16.73
 38,600 17.58 18.15 16.07 0 0 0
14/09/2021
17.58
 78,100 17.68 20.04 17.58 0 0 0
13/09/2021
17.68
 163,500 15.50 17.68 16.07 0 0 0
10/09/2021
15.50
 240,900 13.99 15.50 14.18 0 0 0
09/09/2021
13.99
 13,400 12.95 14.18 12.95 0 0 0
08/09/2021
12.95
 24,400 13.05 13.61 12.29 0 0 0
07/09/2021
13.05
 75,114 14.09 14.46 12.86 0 0 0
06/09/2021
14.09
 100,600 13.33 15.03 13.42 0 0 0
01/09/2021
13.33
 100,400 11.91 13.33 11.91 0 0 0
31/08/2021
11.91
 92,600 10.97 12.10 10.49 0 0 0
30/08/2021
10.97
 18,000 10.78 11.06 10.49 0 0 0
27/08/2021
10.78
 500 10.87 10.87 10.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |