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)
30/03/2022
39.70
 100 38.29 39.70 39.70 0 0 0
29/03/2022
38.29
 4,001 38.00 38.29 38.29 4,000 0 0.2
28/03/2022
38.00
 4,100 37.72 39.70 37.34 500 0 0.0
25/03/2022
37.72
 0 37.72 37.72 37.72 0 0 0
24/03/2022
37.72
 6,001 36.49 37.72 37.72 0 0 0
23/03/2022
36.49
 7,300 34.88 36.49 34.79 0 0 0
22/03/2022
34.88
 2,800 34.88 34.88 34.88 0 0 0
21/03/2022
34.88
 700 35.26 35.26 34.88 0 0 0
18/03/2022
35.26
 0 35.45 35.26 35.26 0 0 0
17/03/2022
35.45
 40,000 33.09 35.45 35.17 0 0 0
16/03/2022
33.09
 27,300 31.29 35.83 31.86 0 0 0
15/03/2022
31.29
 1,000 35.17 35.17 31.29 0 0 0
14/03/2022
35.17
 18,100 30.72 35.17 34.41 0 0 0
11/03/2022
30.72
 7,000 34.41 34.41 30.63 0 0 0
10/03/2022
34.41
 30,400 32.14 34.41 31.20 0 0 0
09/03/2022
32.14
 3,000 31.48 33.09 32.14 0 0 0
08/03/2022
31.48
 4,200 36.68 36.68 31.48 0 0 0
07/03/2022
36.68
 100 33.09 36.68 36.68 0 0 0
04/03/2022
33.09
 100 37.72 37.72 33.09 0 0 0
03/03/2022
37.72
 300 33.84 37.72 29.40 0 0 0
02/03/2022
33.84
 200 32.80 33.94 33.84 0 0 0
01/03/2022
32.80
 700 32.14 32.80 32.80 0 0 0
28/02/2022
32.14
 300 33.09 33.09 32.14 0 0 0
25/02/2022
33.09
 10,400 33.09 33.09 32.24 0 0 0
24/02/2022
33.09
 2,201 37.06 37.06 33.09 0 0 0
23/02/2022
37.06
 100 31.67 37.06 37.06 0 0 0
22/02/2022
31.67
 1,300 33.09 33.09 31.67 0 0 0
21/02/2022
33.09
 9,100 34.50 34.50 33.09 0 0 0
18/02/2022
34.50
 0 34.03 34.50 34.50 0 0 0
17/02/2022
34.03
 9,800 34.03 36.49 32.99 0 0 0
16/02/2022
34.03
 13,400 30.72 34.03 30.35 0 0 0
15/02/2022
30.72
 3,300 30.53 34.03 30.53 0 0 0
14/02/2022
30.53
 2,200 31.39 31.39 30.35 0 0 0
11/02/2022
31.39
 10,500 33.56 34.03 31.39 0 0 0
10/02/2022
33.56
 8,000 33.09 35.45 33.37 0 0 0
09/02/2022
33.09
 13,610 35.92 35.92 32.80 0 0 0
08/02/2022
35.92
 1,400 31.95 35.92 27.13 0 0 0
07/02/2022
31.95
 1,200 31.95 31.95 31.01 0 0 0
28/01/2022
31.95
 3,800 33.37 33.37 29.31 0 0 0
27/01/2022
33.37
 5,400 30.25 33.94 29.87 0 0 0
26/01/2022
30.25
 300 32.90 32.90 30.25 0 0 0
25/01/2022
32.90
 4,100 33.65 33.65 29.49 0 0 0
24/01/2022
33.65
 3,203 33.47 33.65 31.67 0 0 0
21/01/2022
33.47
 4,600 33.47 33.56 30.44 0 0 0
20/01/2022
33.47
 10,200 33.65 33.84 33.47 0 0 0
19/01/2022
33.65
 40,000 29.78 35.54 28.45 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |