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)
26/08/2021
10.87
 19,700 10.49 10.97 10.02 0 0 0
25/08/2021
10.49
 11,800 10.40 10.87 10.40 0 0 0
24/08/2021
10.40
 6,900 10.40 10.68 10.40 0 0 0
23/08/2021
10.40
 27,200 11.06 11.16 10.40 0 0 0
20/08/2021
11.06
 50,800 11.34 11.34 10.87 0 0 0
19/08/2021
11.34
 25,500 11.06 11.34 10.87 0 0 0
18/08/2021
11.06
 65,600 10.30 11.72 10.21 0 0 0
17/08/2021
10.30
 34,300 10.30 10.87 9.93 0 0 0
16/08/2021
10.30
 14,200 9.74 10.30 9.83 0 0 0
13/08/2021
9.74
 25,200 10.21 10.21 9.55 0 0 0
12/08/2021
10.21
 23,400 10.68 10.87 10.21 0 0 0
11/08/2021
10.68
 36,101 10.40 11.72 10.49 0 0 0
10/08/2021
10.40
 61,300 9.17 10.40 10.02 0 0 0
09/08/2021
9.17
 31,500 8.89 9.17 8.79 0 0 0
06/08/2021
8.89
 5,100 8.89 8.89 8.70 0 0 0
05/08/2021
8.89
 1,200 8.79 8.89 8.79 0 0 0
04/08/2021
8.79
 3,900 8.89 8.98 8.70 0 0 0
03/08/2021
8.89
 800 8.89 8.98 8.70 0 0 0
02/08/2021
8.89
 3,800 8.89 8.89 8.70 0 0 0
30/07/2021
8.89
 300 8.79 9.17 8.22 0 0 0
29/07/2021
8.79
 1,700 8.70 8.89 8.79 0 0 0
28/07/2021
8.70
 28,800 8.98 8.98 7.56 0 0 0
27/07/2021
8.98
 8,400 8.70 9.17 8.04 0 0 0
26/07/2021
8.70
 2,000 8.51 8.70 8.60 0 0 0
23/07/2021
8.51
 3,000 8.98 9.17 8.51 0 0 0
22/07/2021
8.98
 8,500 9.45 9.45 8.70 0 0 0
21/07/2021
9.45
 2,200 8.70 10.02 9.45 0 0 0
20/07/2021
8.70
 500 8.51 9.64 8.60 0 0 0
19/07/2021
8.51
 8,000 8.51 9.74 8.51 0 0 0
16/07/2021
8.51
 6,400 9.64 9.64 8.51 0 0 0
15/07/2021
9.64
 0 9.64 9.64 9.64 0 0 0
14/07/2021
9.64
 100 9.64 9.64 9.64 0 0 0
13/07/2021
9.64
 6,500 8.51 9.64 8.41 0 0 0
12/07/2021
8.51
 19,400 8.98 8.98 8.41 0 0 0
09/07/2021
8.98
 300 8.98 8.98 8.89 0 0 0
08/07/2021
8.98
 13,000 9.17 9.17 8.13 0 0 0
07/07/2021
9.17
 2,400 9.26 9.26 9.17 0 0 0
06/07/2021
9.26
 18,600 9.74 9.74 9.26 0 0 0
05/07/2021
9.74
 5,700 9.74 10.30 9.64 0 0 0
02/07/2021
9.74
 9,600 9.83 10.40 9.64 0 0 0
01/07/2021
9.83
 4,800 9.74 9.93 9.55 0 0 0
30/06/2021
9.74
 28,300 10.12 10.21 9.74 0 0 0
29/06/2021
10.12
 1,200 10.12 10.97 10.12 0 0 0
28/06/2021
10.12
 6,800 10.02 10.21 9.74 0 0 0
25/06/2021
10.02
 9,500 9.93 10.40 10.02 0 0 0
24/06/2021
9.93
 28,800 10.40 10.40 9.64 0 0 0
23/06/2021
10.40
 9,000 10.87 11.06 10.40 0 0 0
22/06/2021
10.87
 112,000 9.93 11.34 9.93 0 0 0
21/06/2021
9.93
 56,300 9.36 10.21 9.26 0 0 0
18/06/2021
9.36
 5,200 9.45 9.45 9.17 0 0 0
17/06/2021
9.45
 17,900 9.36 9.45 8.98 0 0 0
16/06/2021
9.36
 9,100 9.26 9.36 9.08 0 0 0
15/06/2021
9.26
 16,700 9.45 9.45 9.08 0 0 0
14/06/2021
9.45
 22,100 9.55 9.55 9.17 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |