CTCP Tập đoàn F.I.T (fit)

4.41
-0.01
(-0.23%)
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
(2026-02-23) 		-0.22 -4.74% 12,178,600 0 0
4.23
4.73
4.41
2 tháng
(2026-01-19) 		-0.28 -5.96% 25,285,000 0 0
4.23
4.91
4.41
3 tháng
(2025-12-18) 		-0.46 -9.43% 46,051,800 0 0
4.23
5.06
4.41
6 tháng
(2025-09-19) 		-0.43 -8.87% 129,532,800 -77,000 -0.4
4.23
5.65
4.41
12 tháng
(2025-03-24) 		0.16 3.76% 371,692,400 -77,000 -0.4
3.85
5.65
4.41
24 tháng
(2024-03-28) 		-0.55 -11.07% 540,119,000 -107,970 -0.6
3.85
5.65
4.41
36 tháng
(2023-04-03) 		0.32 7.80% 1,300,682,600 -108,061 -0.6
3.85
6.83
4.41
60 tháng
(2021-04-13) 		-6.39 -59.13% 3,755,069,800 -4,573,668 -68.6
3.04
19.73
4.41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
7.29
 2,157,800 7.39 7.45 7.25 0 0 0
03/08/2022
7.39
 1,646,300 7.40 7.45 7.25 0 0 0
02/08/2022
7.40
 4,010,200 7.07 7.49 7.07 0 0 0
01/08/2022
7.07
 1,511,800 6.99 7.07 6.94 0 0 0
29/07/2022
6.99
 1,152,700 6.94 7.10 6.93 0 0 0
28/07/2022
6.94
 993,500 6.74 7 6.86 0 0 0
27/07/2022
6.74
 885,300 6.80 6.80 6.66 0 0 0
26/07/2022
6.80
 1,276,400 6.86 6.95 6.78 0 0 0
25/07/2022
6.86
 1,070,600 7 7 6.86 0 0 0
22/07/2022
7
 1,130,500 7.12 7.15 7 0 0 0
21/07/2022
7.12
 1,204,200 7.20 7.23 7.07 0 0 0
20/07/2022
7.20
 2,118,500 7.05 7.29 7.10 0 0 0
19/07/2022
7.05
 1,355,800 7.08 7.15 6.97 0 0 0
18/07/2022
7.08
 1,736,700 6.98 7.19 7.02 0 0 0
15/07/2022
6.98
 1,358,700 7 7.15 6.90 0 0 0
14/07/2022
7
 1,097,100 7.04 7.04 6.80 0 0 0
13/07/2022
7.04
 1,906,800 7.19 7.25 6.99 0 0 0
12/07/2022
7.19
 3,561,900 6.72 7.19 6.88 0 0 0
11/07/2022
6.72
 2,184,100 6.39 6.73 6.34 0 0 0
08/07/2022
6.39
 1,004,100 6.23 6.53 6.30 0 0 0
07/07/2022
6.23
 665,200 6.23 6.29 6.19 0 0 0
06/07/2022
6.23
 843,700 6.44 6.44 6.20 0 0 0
05/07/2022
6.44
 905,600 6.52 6.60 6.35 0 0 0
04/07/2022
6.52
 1,063,300 6.40 6.65 6.45 0 0 0
01/07/2022
6.40
 1,484,900 6.40 6.45 6.05 0 0 0
30/06/2022
6.40
 1,623,200 6.88 6.99 6.40 0 0 0
29/06/2022
6.88
 2,587,700 6.74 7.20 6.78 0 0 0
28/06/2022
6.74
 1,462,600 6.30 6.74 6.35 0 0 0
27/06/2022
6.30
 1,216,700 6.20 6.39 6.12 0 0 0
24/06/2022
6.20
 1,325,100 6.12 6.30 6.12 0 0 0
23/06/2022
6.12
 840,100 6.03 6.20 5.91 0 0 0
22/06/2022
6.03
 1,753,600 5.64 6.03 5.71 0 0 0
21/06/2022
5.64
 2,088,200 5.64 5.81 5.31 0 0 0
20/06/2022
5.64
 3,104,500 6.06 6.17 5.64 0 0 0
17/06/2022
6.06
 3,676,300 6.50 6.50 6.05 0 0 0
16/06/2022
6.50
 1,915,300 6.92 7.29 6.50 0 0 0
15/06/2022
6.92
 3,017,300 7.44 7.60 6.92 0 0 0
14/06/2022
7.44
 2,960,400 8 8 7.44 0 0 0
13/06/2022
8
 3,087,200 8.60 8.60 8 0 0 0
10/06/2022
8.60
 1,755,300 8.98 8.98 8.60 0 0 0
09/06/2022
8.98
 1,336,700 8.87 8.99 8.80 0 0 0
08/06/2022
8.87
 1,460,500 8.50 8.94 8.60 0 0 0
07/06/2022
8.50
 1,583,900 8.77 8.80 8.35 0 0 0
06/06/2022
8.77
 1,226,600 8.90 9 8.75 0 0 0
03/06/2022
8.90
 1,475,000 9 9.06 8.83 0 0 0
02/06/2022
9
 1,620,700 9.20 9.40 8.90 0 0 0
01/06/2022
9.20
 1,569,400 9.60 9.85 9.20 0 0 0
31/05/2022
9.60
 2,183,200 9.85 9.85 9.60 0 0 0
30/05/2022
9.85
 2,550,200 9.82 9.97 9.60 0 0 0
27/05/2022
9.82
 1,967,000 9.82 9.95 9.78 0 0 0
26/05/2022
9.82
 3,411,600 9.42 9.96 9.45 0 0 0
25/05/2022
9.42
 4,774,500 8.81 9.42 8.78 0 0 0
24/05/2022
8.81
 1,576,400 8.89 8.98 8.50 0 0 0
23/05/2022
8.89
 1,659,200 8.87 9.10 8.50 0 0 0
20/05/2022
8.87
 1,887,000 8.82 8.99 8.80 0 0 0
19/05/2022
8.82
 1,875,500 9.01 9.05 8.60 0 0 0
18/05/2022
9.01
 1,870,500 9 9.40 8.99 0 0 0
17/05/2022
9
 2,449,400 8.42 9 8.35 0 0 0
16/05/2022
8.42
 1,569,400 8.21 8.75 8.31 0 0 0
13/05/2022
8.21
 2,614,800 8.82 8.92 8.21 0 0 0
12/05/2022
8.82
 1,807,600 9.48 9.48 8.82 0 0 0
11/05/2022
9.48
 1,036,100 9.30 9.54 9.10 0 0 0
10/05/2022
9.30
 1,594,400 8.84 9.30 8.32 0 0 0
09/05/2022
8.84
 2,336,100 9.50 9.50 8.84 0 100 -0.0
06/05/2022
9.50
 1,293,600 9.90 9.90 9.50 0 0 0
05/05/2022
9.90
 1,840,400 10.50 10.70 9.90 0 0 0
04/05/2022
10.50
 2,018,000 10.60 10.85 10.35 0 0 0
29/04/2022
10.60
 2,993,700 9.93 10.60 9.85 0 0 0
28/04/2022
9.93
 1,746,000 9.60 10.10 9.52 0 0 0
27/04/2022
9.60
 2,192,600 9 9.60 8.90 0 0 0
26/04/2022
9
 2,245,300 8.50 9 8.20 0 0 0
25/04/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 100/19.39101 Giá: 10 (Volume + 19.39%, Ratio=0.19)
25/04/2022
8.50
 2,004,700 9.15 9.60 8.50 0 400 -0.0
22/04/2022
9.15
 3,476,700 8.85 9.47 8.46 0 900 -0.0
21/04/2022
8.85
 6,278,000 9.52 9.52 8.85 0 0 0
20/04/2022
9.52
 6,381,200 10.21 10.21 9.52 0 0 0
19/04/2022
10.21
 5,236,900 10.95 11.32 10.21 0 300 -0.0
18/04/2022
10.95
 5,436,100 11.74 11.74 10.95 0 10,600 -0.1
15/04/2022
11.74
 4,302,100 12.02 12.06 11.55 0 0 0
14/04/2022
12.02
 2,286,300 12.25 12.34 12.02 0 0 0
13/04/2022
12.25
 2,633,200 12.11 12.38 11.83 0 0 0
12/04/2022
12.11
 5,001,600 12.43 12.71 12.11 0 700 -0.0
08/04/2022
12.43
 6,149,000 12.43 12.80 12.43 0 11,000 -0.2
07/04/2022
12.43
 3,564,600 12.38 12.66 12.38 0 0 0
06/04/2022
12.38
 4,014,100 12.66 12.75 12.38 0 0 0
05/04/2022
12.66
 4,540,800 12.48 12.75 12.43 0 0 0
04/04/2022
12.48
 2,733,200 12.38 12.62 12.43 0 0 0
01/04/2022
12.38
 4,011,400 12.11 12.38 12.02 0 0 0
31/03/2022
12.11
 3,330,300 12.25 12.48 12.02 0 0 0
30/03/2022
12.25
 6,238,800 12.80 12.80 12.20 0 0 0
29/03/2022
12.80
 2,532,000 12.62 12.89 12.71 0 0 0
28/03/2022
12.62
 5,247,800 12.94 12.94 12.43 0 0 0
25/03/2022
12.94
 6,275,800 12.66 13.22 12.66 0 0 0
24/03/2022
12.66
 2,821,000 12.66 12.80 12.57 0 0 0
23/03/2022
12.66
 3,606,800 12.80 12.94 12.66 0 0 0
22/03/2022
12.80
 4,197,900 12.75 13.12 12.80 0 0 0
21/03/2022
12.75
 3,062,500 12.57 12.75 12.57 0 0 0
18/03/2022
12.57
 3,058,100 12.57 12.80 12.57 0 0 0
17/03/2022
12.57
 2,722,700 12.48 12.71 12.48 0 0 0
16/03/2022
12.48
 1,884,000 12.43 12.62 12.43 0 0 0
15/03/2022
12.43
 2,993,500 12.11 12.43 12.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |