CTCP Tập đoàn F.I.T (fit)

3.84
-0.07
(-1.79%)
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
(2026-05-20) 		-0.15 -3.69% 9,130,900 0 0
3.81
4.11
3.84
2 tháng
(2026-04-20) 		-0.34 -8% 15,981,300 0 0
3.81
4.26
3.84
3 tháng
(2026-03-23) 		-0.29 -6.90% 24,618,800 0 0
3.81
4.39
3.84
6 tháng
(2025-12-22) 		-1.05 -21.17% 70,452,800 0 0
3.81
5.06
3.84
12 tháng
(2025-06-24) 		-0.51 -11.54% 289,876,800 -77,000 -0.4
3.81
5.65
3.84
24 tháng
(2024-07-01) 		-0.55 -12.33% 499,866,400 -97,170 -0.5
3.81
5.65
3.84
36 tháng
(2023-07-05) 		-1.86 -32.24% 1,046,046,100 -107,970 -0.6
3.81
6.83
3.84
60 tháng
(2021-07-15) 		-10 -71.89% 3,314,556,600 -840,668 -11.7
3.04
19.73
3.84
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2022
12.80
 7,903,700 12.20 12.85 11.65 0 0 0
13/01/2022
12.20
 10,858,300 13.03 13.40 12.20 0 0 0
12/01/2022
13.03
 16,032,000 13.96 13.96 12.99 0 0 0
11/01/2022
13.96
 16,814,300 14.97 14.97 13.96 0 0 0
10/01/2022
14.97
 14,582,700 15.48 15.94 14.97 0 0 0
07/01/2022
15.48
 10,941,700 15.39 16.08 15.43 0 0 0
06/01/2022
15.39
 14,360,400 15.06 15.94 14.97 0 0 0
05/01/2022
15.06
 12,299,700 15.34 15.53 15.02 0 0 0
04/01/2022
15.34
 8,001,600 15.20 15.53 15.16 0 0 0
31/12/2021
15.20
 10,969,200 15.30 15.62 14.97 0 0 0
30/12/2021
15.30
 8,962,400 15.80 16.08 15.30 0 0 0
29/12/2021
15.80
 15,493,400 15.30 16.31 15.48 0 0 0
28/12/2021
15.30
 19,619,600 14.33 15.30 14.46 0 0 0
27/12/2021
14.33
 5,171,300 14.33 14.56 14.00 0 0 0
24/12/2021
14.33
 10,381,500 14.09 14.56 13.96 0 0 0
23/12/2021
14.09
 17,242,700 14.97 14.97 13.96 0 0 0
22/12/2021
14.97
 10,293,300 15.02 15.30 14.83 0 0 0
21/12/2021
15.02
 15,631,300 14.09 15.06 14.09 0 0 0
20/12/2021
14.09
 12,203,300 14.33 14.60 13.91 0 0 0
17/12/2021
14.33
 14,466,100 13.86 14.65 14.00 0 0 0
16/12/2021
13.86
 9,838,300 13.77 14.42 13.86 0 0 0
15/12/2021
13.77
 16,085,600 12.89 13.77 12.80 0 0 0
14/12/2021
12.89
 6,652,400 13.08 13.26 12.85 0 0 0
13/12/2021
13.08
 6,287,000 12.71 13.26 12.89 0 0 0
10/12/2021
12.71
 4,351,100 12.71 12.80 12.62 0 0 0
09/12/2021
12.71
 2,953,700 12.57 12.85 12.57 0 0 0
08/12/2021
12.57
 4,136,100 12.85 13.08 12.57 0 0 0
07/12/2021
12.85
 3,678,100 12.34 12.85 12.38 0 0 0
06/12/2021
12.34
 6,933,800 12.75 13.08 12.11 0 0 0
03/12/2021
12.75
 9,305,300 13.49 13.77 12.75 0 0 0
02/12/2021
13.49
 7,193,600 13.63 14.00 13.49 0 0 0
01/12/2021
13.63
 8,403,500 13.03 13.77 13.03 0 100 -0.0
30/11/2021
13.03
 6,199,800 12.99 13.45 12.99 0 0 0
29/11/2021
12.99
 6,647,400 13.03 13.36 12.52 0 0 0
26/11/2021
13.03
 7,236,500 13.49 13.59 12.94 0 0 0
25/11/2021
13.49
 5,571,600 12.89 13.59 12.85 0 0 0
24/11/2021
12.89
 6,515,600 12.71 13.26 12.85 0 0 0
23/11/2021
12.71
 8,972,200 13.17 13.17 12.34 0 0 0
22/11/2021
13.17
 12,522,900 14.14 14.33 13.17 0 0 0
19/11/2021
14.14
 14,504,500 14.79 15.30 13.77 0 0 0
18/11/2021
14.79
 11,727,500 14.19 15.06 13.96 0 0 0
17/11/2021
14.19
 10,508,000 14.09 14.42 13.68 0 0 0
16/11/2021
14.09
 11,302,700 14.60 14.60 13.86 0 0 0
15/11/2021
14.60
 15,304,300 13.82 14.74 14.14 0 0 0
12/11/2021
13.82
 19,158,400 12.94 13.82 12.89 0 0 0
11/11/2021
12.94
 11,059,700 12.99 13.22 12.62 0 10,000 -0.1
10/11/2021
12.99
 7,408,700 12.85 13.17 12.89 0 0 0
09/11/2021
12.85
 11,663,400 12.62 13.12 12.52 0 0 0
08/11/2021
12.62
 7,495,600 12.38 12.71 12.38 0 0 0
05/11/2021
12.38
 6,453,100 12.29 12.66 12.25 0 0 0
04/11/2021
12.29
 4,959,600 12.29 12.48 12.11 0 0 0
03/11/2021
12.29
 11,069,100 12.89 13.22 12.29 0 0 0
02/11/2021
12.89
 15,125,800 12.25 13.08 12.25 0 0 0
01/11/2021
12.25
 8,183,200 12.15 12.38 12.15 0 0 0
29/10/2021
12.15
 9,064,100 12.29 12.38 12.02 0 26,000 -0.3
28/10/2021
12.29
 7,703,700 12.20 12.48 12.06 0 0 0
27/10/2021
12.20
 8,650,500 12.29 12.57 12.20 0 0 0
26/10/2021
12.29
 10,280,700 11.88 12.29 11.97 0 0 0
25/10/2021
11.88
 5,226,800 11.83 12.02 11.83 0 0 0
22/10/2021
11.83
 6,915,500 11.78 12.20 11.65 0 0 0
21/10/2021
11.78
 11,940,800 12.02 12.02 11.41 0 0 0
20/10/2021
12.02
 12,832,500 12.75 12.75 11.88 0 0 0
19/10/2021
12.75
 15,896,800 12.11 12.80 12.15 0 0 0
18/10/2021
12.11
 21,166,400 11.32 12.11 11.32 0 0 0
15/10/2021
11.32
 4,639,800 11.60 11.69 11.32 0 0 0
14/10/2021
11.60
 4,128,300 11.69 11.83 11.55 0 0 0
13/10/2021
11.69
 7,459,800 11.46 12.02 11.46 0 0 0
12/10/2021
11.46
 7,303,200 11.00 11.55 11.04 0 0 0
11/10/2021
11.00
 4,679,400 11.00 11.14 10.95 0 0 0
08/10/2021
11.00
 5,257,200 11.18 11.18 11.00 0 0 0
07/10/2021
11.18
 3,916,000 11.14 11.28 11.04 0 0 0
06/10/2021
11.14
 9,786,600 10.91 11.37 10.95 0 0 0
05/10/2021
10.91
 33,474,000 11.55 11.65 10.77 0 0 0
04/10/2021
11.55
 9,152,400 11.55 11.78 11.14 0 0 0
01/10/2021
11.55
 8,848,900 11.69 11.69 11.14 77,000 77,000 0
30/09/2021
11.69
 5,911,500 11.92 11.97 11.46 0 0 0
29/09/2021
11.92
 6,644,600 11.55 12.06 11.60 0 0 0
28/09/2021
11.55
 6,259,600 11.46 11.92 10.67 0 0 0
27/09/2021
11.46
 10,502,400 12.29 12.29 11.46 0 0 0
24/09/2021
12.29
 8,740,100 12.89 12.89 12.11 0 0 0
23/09/2021
12.89
 9,349,100 13.31 13.86 12.85 0 0 0
22/09/2021
13.31
 7,300,500 12.48 13.31 12.48 0 0 0
21/09/2021
12.48
 15,552,000 13.22 13.22 12.29 0 9,500 -0.1
20/09/2021
13.22
 8,738,100 13.68 13.68 13.17 0 1,500 -0.0
17/09/2021
13.68
 8,160,500 14.09 14.19 13.68 0 0 0
16/09/2021
14.09
 11,257,700 14.00 14.93 13.45 0 0 0
15/09/2021
14.00
 13,693,900 14.00 14.00 13.03 0 11,000 -0.2
14/09/2021
14.00
 24,585,900 15.02 15.02 14.00 0 0 0
13/09/2021
15.02
 16,120,900 16.13 16.36 15.02 0 0 0
10/09/2021
16.13
 9,201,900 16.17 16.50 15.80 0 0 0
09/09/2021
16.17
 33,240,600 16.87 16.87 15.71 0 0 0
08/09/2021
16.87
 14,186,300 18.11 18.44 16.87 0 2,000 -0.0
07/09/2021
18.11
 14,431,100 18.02 18.25 17.56 0 0 0
06/09/2021
18.02
 9,175,900 17.14 18.07 17.19 0 0 0
01/09/2021
17.14
 9,850,200 17.38 17.38 16.68 0 0 0
31/08/2021
17.38
 8,381,700 17.19 17.56 16.96 0 0 0
30/08/2021
17.19
 7,265,600 16.36 17.19 16.36 26,000 26,000 0
27/08/2021
16.36
 6,594,900 16.36 16.36 15.71 0 0 0
26/08/2021
16.36
 5,638,100 17.56 17.84 16.36 0 20,000 -0.4
25/08/2021
17.56
 16,319,600 18.39 18.39 17.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |