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)
22/08/2022
25.90
 600 25.71 25.90 25.90 0 0 0
19/08/2022
25.71
 1,300 26.09 26.09 22.40 0 0 0
18/08/2022
26.09
 0 26.09 26.09 26.09 0 0 0
17/08/2022
26.09
 0 26.09 26.09 26.09 0 0 0
16/08/2022
26.09
 0 26.09 26.09 26.09 0 0 0
15/08/2022
26.09
 100,000 26.28 26.28 26.09 0 0 0
12/08/2022
26.28
 34,700 26.85 26.85 22.97 0 0 0
11/08/2022
26.85
 0 26.85 26.85 26.85 0 0 0
10/08/2022
26.85
 0 26.85 26.85 26.85 0 0 0
09/08/2022
26.85
 7,000 24.86 26.85 26.85 0 0 0
08/08/2022
24.86
 0 24.86 24.86 24.86 0 0 0
05/08/2022
24.86
 6,000 29.21 29.21 24.86 0 0 0
04/08/2022
29.21
 0 29.21 29.21 29.21 0 0 0
03/08/2022
29.21
 400 28.27 29.21 29.21 0 0 0
02/08/2022
28.27
 100 27.23 28.27 28.27 0 0 0
01/08/2022
27.23
 800 24.30 27.23 27.23 0 0 0
29/07/2022
24.30
 61,400 24.39 24.86 24.30 0 0 0
28/07/2022
24.39
 0 24.39 24.39 24.39 0 0 0
27/07/2022
24.39
 0 24.39 24.39 24.39 0 0 0
26/07/2022
24.39
 0 24.39 24.39 24.39 0 0 0
25/07/2022
24.39
 20,000 23.63 24.39 24.39 0 0 0
22/07/2022
23.63
 0 23.63 23.63 23.63 0 0 0
21/07/2022
23.63
 7,100 22.50 24.77 23.63 0 0 0
20/07/2022
22.50
 700 20.32 22.50 20.32 0 0 0
19/07/2022
20.32
 400 23.73 23.73 20.32 0 0 0
18/07/2022
23.73
 0 24.58 23.73 23.73 0 0 0
15/07/2022
24.58
 20,900 24.01 24.58 23.63 0 0 0
14/07/2022
24.01
 5,000 24.20 24.20 24.01 0 0 0
13/07/2022
24.20
 0 24.20 24.20 24.20 0 0 0
12/07/2022
24.20
 0 24.20 24.20 24.20 0 0 0
11/07/2022
24.20
 2,000 25.43 25.43 24.20 0 0 0
08/07/2022
25.43
 300 25.52 25.52 25.43 0 0 0
07/07/2022
25.52
 0 25.52 25.52 25.52 0 0 0
06/07/2022
25.52
 200 23.92 25.52 25.52 0 0 0
05/07/2022
23.92
 600 20.89 23.92 17.87 0 0 0
04/07/2022
20.89
 100 24.48 24.48 20.89 0 0 0
01/07/2022
24.48
 100 21.55 24.48 24.48 0 0 0
30/06/2022
21.55
 100 25.34 25.34 21.55 0 0 0
29/06/2022
25.34
 0 25.34 25.34 25.34 0 0 0
28/06/2022
25.34
 0 25.34 25.34 25.34 0 0 0
27/06/2022
25.34
 0 25.34 25.34 25.34 0 0 0
24/06/2022
25.34
 0 25.34 25.34 25.34 0 0 0
23/06/2022
25.34
 0 25.34 25.34 25.34 0 0 0
22/06/2022
25.34
 0 25.34 25.34 25.34 0 0 0
21/06/2022
25.34
 0 25.34 25.34 25.34 0 0 0
20/06/2022
25.34
 0 25.34 25.34 25.34 0 0 0
17/06/2022
25.34
 100 24.58 25.34 25.34 0 0 0
16/06/2022
24.58
 200 24.58 24.58 24.58 0 0 0
15/06/2022
24.58
 3,100 24.58 25.05 24.58 0 0 0
14/06/2022
24.58
 0 22.22 24.58 22.22 0 0 0
13/06/2022
22.22
 16,200 25.15 25.15 22.22 0 0 0
10/06/2022
25.15
 5,300 25.43 26.09 22.22 0 0 0
09/06/2022
25.43
 1,000 25.43 26.85 25.43 0 0 0
08/06/2022
25.43
 200 23.63 25.43 25.43 0 0 0
07/06/2022
23.63
 1,400 20.89 23.63 21.27 0 0 0
06/06/2022
20.89
 300 24.30 25.34 20.89 0 0 0
03/06/2022
24.30
 1,200 26.47 26.47 22.69 0 0 0
02/06/2022
26.47
 9,800 22.22 27.23 24.58 0 0 0
01/06/2022
22.22
 500 24.20 26.37 21.84 0 0 0
31/05/2022
24.20
 7,900 28.45 28.45 24.20 0 0 0
30/05/2022
28.45
 100 28.36 28.45 28.45 0 0 0
27/05/2022
28.36
 32,800 27.41 28.36 23.73 0 0 0
26/05/2022
27.41
 2,300 30.82 30.82 27.32 0 0 0
25/05/2022
30.82
 0 30.82 30.82 30.82 0 0 0
24/05/2022
30.82
 0 30.82 30.82 30.82 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |