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)
12/01/2023
22.50
 0 22.50 22.50 22.50 0 0 0
11/01/2023
22.50
 10,000 22.97 22.97 22.50 0 0 0
10/01/2023
22.97
 0 22.97 22.97 22.97 0 0 0
09/01/2023
22.97
 0 22.97 22.97 22.97 0 0 0
06/01/2023
22.97
 1,000 19.85 22.97 22.97 0 0 0
05/01/2023
19.85
 2,200 23.07 23.35 19.85 0 0 0
04/01/2023
23.07
 0 23.07 23.07 23.07 0 0 0
03/01/2023
23.07
 1,000 20.32 23.07 23.07 0 0 0
30/12/2022
20.32
 100 21.74 21.74 20.32 0 0 0
29/12/2022
21.74
 21,000 22.59 22.59 19.66 0 0 0
28/12/2022
22.59
 6,000 22.97 22.97 19.57 0 0 0
27/12/2022
22.97
 0 22.97 22.97 22.97 0 0 0
26/12/2022
22.97
 0 22.97 22.97 22.97 0 0 0
23/12/2022
22.97
 0 22.97 22.97 22.97 0 0 0
22/12/2022
22.97
 0 22.97 22.97 22.97 0 0 0
21/12/2022
22.97
 0 22.97 22.97 22.97 0 0 0
20/12/2022
22.97
 4,000 23.07 23.07 22.97 0 0 0
19/12/2022
23.07
 0 23.07 23.07 23.07 0 0 0
16/12/2022
23.07
 0 23.07 23.07 23.07 0 0 0
15/12/2022
23.07
 1,000 22.69 23.07 23.07 0 0 0
14/12/2022
22.69
 5,000 16.17 22.69 22.69 0 0 0
13/12/2022
16.17
 5,100 18.81 21.55 16.17 0 0 0
12/12/2022
18.81
 0 18.81 18.81 18.81 0 0 0
09/12/2022
18.81
 0 18.81 18.81 18.81 0 0 0
08/12/2022
18.81
 0 18.81 18.81 18.81 0 0 0
07/12/2022
18.81
 0 18.81 18.81 18.81 0 0 0
06/12/2022
18.81
 100 16.92 18.81 18.81 0 0 0
05/12/2022
16.92
 100 18.72 18.72 16.92 0 0 0
02/12/2022
18.72
 21,400 18.43 18.72 18.15 0 0 0
01/12/2022
18.43
 4,500 18.15 18.43 18.06 0 0 0
30/11/2022
18.15
 0 18.15 18.15 18.15 0 0 0
29/11/2022
18.15
 23,300 17.96 18.25 18.15 0 0 0
28/11/2022
17.96
 500 18.15 18.15 17.96 0 0 0
25/11/2022
18.15
 0 18.15 18.15 18.15 0 0 0
24/11/2022
18.15
 0 18.15 18.15 18.15 0 0 0
23/11/2022
18.15
 0 18.15 18.15 18.15 0 0 0
22/11/2022
18.15
 0 18.15 18.15 18.15 0 0 0
21/11/2022
18.15
 0 18.15 18.15 18.15 0 0 0
18/11/2022
18.15
 0 18.15 18.15 18.15 0 0 0
17/11/2022
18.15
 2,000 16.92 18.15 18.15 0 0 0
16/11/2022
16.92
 2,000 15.98 16.92 16.92 0 0 0
15/11/2022
15.98
 900 18.72 18.72 15.98 0 0 0
14/11/2022
18.72
 2,000 18.53 18.72 18.72 0 0 0
11/11/2022
18.53
 5,000 17.96 18.53 18.53 0 0 0
10/11/2022
17.96
 0 17.96 17.96 17.96 0 0 0
09/11/2022
17.96
 0 17.77 17.96 17.96 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |