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)
01/11/2021
18.53
 86,310 18.25 18.81 17.49 0 0 0
29/10/2021
18.25
 50,400 19.19 19.19 18.06 0 0 0
28/10/2021
19.19
 54,800 18.91 19.19 17.96 0 0 0
27/10/2021
18.91
 101,600 18.34 20.32 18.53 0 0 0
26/10/2021
18.34
 160,900 16.07 18.34 15.88 0 0 0
25/10/2021
16.07
 43,500 16.07 16.07 15.60 0 0 0
22/10/2021
16.07
 46,100 16.07 16.17 15.98 0 0 0
21/10/2021
16.07
 18,400 16.26 16.45 14.94 0 0 0
20/10/2021
16.26
 25,400 16.35 16.73 15.69 0 0 0
19/10/2021
16.35
 19,800 16.54 16.83 16.35 0 0 0
18/10/2021
16.54
 17,300 16.45 16.92 16.35 0 0 0
15/10/2021
16.45
 27,600 16.54 16.73 16.35 0 0 0
14/10/2021
16.54
 23,700 16.54 16.73 16.45 0 0 0
13/10/2021
16.54
 18,400 16.83 17.39 16.54 0 0 0
12/10/2021
16.83
 17,600 17.30 17.49 16.54 0 0 0
11/10/2021
17.30
 46,400 16.64 17.30 16.64 0 0 0
08/10/2021
16.64
 17,500 16.64 17.02 16.64 0 0 0
07/10/2021
16.64
 14,909 16.54 16.73 16.45 0 0 0
06/10/2021
16.54
 17,600 16.07 16.54 15.88 0 0 0
05/10/2021
16.07
 23,900 16.26 16.54 15.41 0 0 0
04/10/2021
16.26
 10,200 16.83 16.83 15.22 0 0 0
01/10/2021
16.83
 14,909 17.02 17.02 16.64 0 0 0
30/09/2021
17.02
 16,510 17.02 17.30 16.73 5,000 0 0.1
29/09/2021
17.02
 11,300 16.26 17.30 15.79 0 0 0
28/09/2021
16.26
 21,700 15.79 16.45 15.41 0 0 0
27/09/2021
15.79
 53,100 16.54 16.54 15.50 0 0 0
24/09/2021
16.54
 39,110 17.39 17.68 16.54 0 0 0
23/09/2021
17.39
 50,900 18.53 19.28 17.39 0 0 0
22/09/2021
18.53
 56,700 17.11 18.81 17.21 0 0 0
21/09/2021
17.11
 197,910 16.45 17.77 16.45 0 0 0
20/09/2021
16.45
 44,200 16.73 17.02 15.88 0 0 0
17/09/2021
16.73
 71,600 16.54 17.21 16.45 0 0 0
16/09/2021
16.54
 52,600 16.73 17.49 16.54 0 0 0
15/09/2021
16.73
 38,600 17.58 18.15 16.07 0 0 0
14/09/2021
17.58
 78,100 17.68 20.04 17.58 0 0 0
13/09/2021
17.68
 163,500 15.50 17.68 16.07 0 0 0
10/09/2021
15.50
 240,900 13.99 15.50 14.18 0 0 0
09/09/2021
13.99
 13,400 12.95 14.18 12.95 0 0 0
08/09/2021
12.95
 24,400 13.05 13.61 12.29 0 0 0
07/09/2021
13.05
 75,114 14.09 14.46 12.86 0 0 0
06/09/2021
14.09
 100,600 13.33 15.03 13.42 0 0 0
01/09/2021
13.33
 100,400 11.91 13.33 11.91 0 0 0
31/08/2021
11.91
 92,600 10.97 12.10 10.49 0 0 0
30/08/2021
10.97
 18,000 10.78 11.06 10.49 0 0 0
27/08/2021
10.78
 500 10.87 10.87 10.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |