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
(2024-08-20) 		-1.20 -7.64% 89,800 0 0
13.80
15.70
14.50
2 tháng
(2024-07-22) 		-3.10 -17.61% 585,200 0 0
13.80
17.60
14.50
3 tháng
(2024-06-21) 		-0.90 -5.84% 999,600 0 0
12.50
17.60
14.50
6 tháng
(2024-03-25) 		2.69 22.80% 1,490,500 0 0
11.62
17.60
14.50
12 tháng
(2023-09-25) 		1.73 13.57% 2,639,800 0 0
11.04
17.60
14.50
24 tháng
(2022-09-30) 		-7.24 -33.31% 4,297,667 1,500 0.0
11.04
38.57
14.50
36 tháng
(2021-10-05) 		-1.57 -9.77% 8,469,493 1,000 0.1
11.04
39.70
14.50
60 tháng
(2019-10-16) 		5.27 57.16% 12,871,686 6,000 0.2
6.90
39.70
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/06/2021
9.55
 21,400 9.36 9.55 9.08 0 0 0
10/06/2021
9.36
 10,900 9.36 9.36 8.98 0 0 0
09/06/2021
9.36
 12,600 9.36 9.45 8.51 0 0 0
08/06/2021
9.36
 25,700 9.93 9.93 9.26 0 0 0
07/06/2021
9.93
 29,300 10.59 10.59 9.45 0 0 0
04/06/2021
10.59
 53,500 10.78 11.72 9.45 0 0 0
03/06/2021
10.78
 107,427 10.40 11.34 10.21 0 0 0
02/06/2021
10.40
 104,600 9.26 10.40 9.26 0 0 0
01/06/2021
9.26
 40,500 9.08 9.26 8.98 0 0 0
31/05/2021
9.08
 39,318 8.98 9.08 8.60 0 0 0
28/05/2021
8.98
 39,100 9.08 9.08 8.51 0 0 0
27/05/2021
9.08
 27,300 8.79 9.26 8.79 0 0 0
26/05/2021
8.79
 13,300 8.60 8.79 8.51 0 0 0
25/05/2021
8.60
 55,600 9.36 9.36 8.51 0 0 0
24/05/2021
9.36
 14,400 9.17 9.36 9.17 0 0 0
21/05/2021
9.17
 55,500 8.41 9.26 8.60 0 0 0
20/05/2021
8.41
 99,509 8.04 9.17 8.13 0 0 0
19/05/2021
8.04
 2,900 7.94 8.13 8.04 0 0 0
18/05/2021
7.94
 2,700 8.04 8.22 7.94 0 0 0
17/05/2021
8.04
 9,100 8.04 8.04 7.85 0 0 0
14/05/2021
8.04
 6,700 8.13 8.32 8.04 0 0 0
13/05/2021
8.13
 2,600 8.22 8.41 8.04 0 0 0
12/05/2021
8.22
 700 8.32 8.32 7.94 0 0 0
11/05/2021
8.32
 3,900 8.32 8.32 7.56 0 0 0
10/05/2021
8.32
 700 8.60 8.60 8.04 0 0 0
07/05/2021
8.60
 3,500 8.70 8.79 7.56 0 0 0
06/05/2021
8.70
 14,718 8.41 8.70 8.32 0 0 0
05/05/2021
8.41
 16,009 8.13 8.41 7.09 0 0 0
04/05/2021
8.13
 600 8.32 8.32 8.13 0 0 0
29/04/2021
8.32
 411 8.22 8.51 8.32 0 0 0
28/04/2021
8.22
 6,800 8.51 8.51 8.22 0 0 0
27/04/2021
8.51
 1,200 8.70 8.89 8.51 0 0 0
26/04/2021
8.70
 11,100 8.41 8.98 8.13 0 0 0
23/04/2021
8.41
 10,100 8.60 8.60 8.13 0 0 0
22/04/2021
8.60
 1,600 8.51 8.60 8.32 0 0 0
20/04/2021
8.51
 4,500 8.41 8.60 8.13 0 0 0
19/04/2021
8.41
 12,938 8.51 8.51 8.04 0 0 0
16/04/2021
8.51
 7,365 8.89 8.98 8.51 0 0 0
15/04/2021
8.89
 21,000 8.98 8.98 8.79 0 0 0
14/04/2021
8.98
 3,700 8.70 8.98 8.89 0 0 0
13/04/2021
8.70
 7,600 9.08 9.08 8.70 0 0 0
12/04/2021
9.08
 18,700 8.98 9.08 8.79 0 0 0
09/04/2021
8.98
 10,200 8.98 9.17 8.98 0 0 0
08/04/2021
8.98
 6,600 8.79 9.26 8.89 0 0 0
07/04/2021
8.79
 9,500 9.17 9.17 8.79 0 0 0
06/04/2021
9.17
 500 9.64 9.64 8.70 0 0 0
05/04/2021
9.64
 15,800 9.08 9.64 8.51 0 0 0
02/04/2021
9.08
 5,345 9.55 9.55 9.08 0 0 0
01/04/2021
9.55
 49,800 8.70 9.83 8.89 0 0 0
31/03/2021
8.70
 14,800 8.89 8.89 8.51 0 0 0
30/03/2021
8.89
 9,400 8.79 9.26 8.51 0 0 0
29/03/2021
8.79
 5,400 9.36 9.36 8.51 0 0 0
26/03/2021
9.36
 0 9.26 9.36 9.36 0 0 0
25/03/2021
9.26
 6,800 9.55 9.55 9.08 0 0 0
24/03/2021
9.55
 27,898 10.12 10.12 9.45 0 0 0
23/03/2021
10.12
 42,497 10.78 10.78 9.45 0 0 0
22/03/2021
10.78
 27,100 10.02 10.78 10.02 0 0 0
19/03/2021
10.02
 46,900 9.83 10.78 9.45 0 10,000 -0.1
18/03/2021
9.83
 168,400 8.51 9.83 8.13 0 0 0
17/03/2021
8.51
 18,500 8.70 8.98 8.51 0 0 0
16/03/2021
8.70
 17,000 9.17 9.17 8.51 0 0 0
15/03/2021
9.17
 65,900 8.04 9.17 8.04 0 0 0
12/03/2021
8.04
 66,900 8.41 8.51 8.04 0 0 0
11/03/2021
8.41
 33,700 7.94 8.51 7.94 0 0 0
10/03/2021
7.94
 11,600 7.85 8.32 7.85 0 0 0
09/03/2021
7.85
 11,200 7.47 8.04 7.75 0 0 0
08/03/2021
7.47
 900 7.56 8.51 7.47 0 0 0
05/03/2021
7.56
 4,400 7.56 7.85 7.56 0 0 0
04/03/2021
7.56
 24,500 7.66 7.66 7.37 0 0 0
03/03/2021
7.66
 16,600 7.56 7.66 7.47 0 0 0
02/03/2021
7.56
 6,100 7.47 8.51 7.56 0 0 0
01/03/2021
7.47
 1,700 7.75 7.75 7.47 0 0 0
26/02/2021
7.75
 100 7.56 7.75 7.75 0 0 0
25/02/2021
7.56
 500 7.94 7.94 7.18 0 0 0
24/02/2021
7.94
 1,200 7.47 7.94 7.47 0 0 0
23/02/2021
7.47
 900 7.28 7.47 7.28 0 0 0
22/02/2021
7.28
 7,900 7.47 8.60 7.28 0 0 0
19/02/2021
7.47
 900 7.47 8.60 7.47 0 0 0
18/02/2021
7.47
 14,600 7.47 8.70 7.47 0 0 0
17/02/2021
7.47
 7,500 8.04 8.13 7.47 0 0 0
09/02/2021
8.04
 300 8.04 9.17 8.04 0 0 0
08/02/2021
8.04
 600 7.94 9.83 8.04 0 0 0
05/02/2021
7.94
 12,800 7.94 9.45 7.94 0 0 0
04/02/2021
7.94
 300 8.98 8.98 7.94 0 0 0
03/02/2021
8.98
 100 8.04 8.98 8.98 0 0 0
02/02/2021
8.04
 400 8.51 8.51 7.37 0 0 0
01/02/2021
8.51
 1,100 8.51 9.45 8.51 0 0 0
29/01/2021
8.51
 100 7.09 8.51 8.51 0 0 0
28/01/2021
7.09
 5,400 7.56 8.51 7.09 0 0 0
27/01/2021
7.56
 2,800 7.94 8.22 7.56 0 0 0
26/01/2021
7.94
 23,200 7.94 9.08 7.94 0 0 0
25/01/2021
7.94
 2,400 7.09 8.22 7.85 0 0 0
22/01/2021
7.09
 4,500 6.90 7.18 7.09 0 0 0
21/01/2021
6.90
 14,800 7.94 9.08 6.90 0 0 0
20/01/2021
7.94
 27,400 8.04 8.04 7.94 0 0 0
19/01/2021
8.04
 800 8.13 8.13 8.04 0 0 0
18/01/2021
8.13
 4,700 8.22 8.22 8.04 0 0 0
15/01/2021
8.22
 1,500 8.22 8.22 8.13 0 0 0
14/01/2021
8.22
 1,600 8.32 8.32 8.13 0 0 0
13/01/2021
8.32
 100 8.04 8.32 8.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |