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)
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
24/08/2021
18.39
 18,434,500 19.73 19.82 18.39 0 13,300 -0.3
23/08/2021
19.73
 17,294,300 19.50 19.73 18.90 0 30,100 -0.6
20/08/2021
19.50
 26,509,700 19.50 19.59 18.16 0 0 0
19/08/2021
19.50
 21,711,600 18.58 19.50 18.07 0 5,000 -0.1
18/08/2021
18.58
 20,113,500 18.11 18.67 17.70 0 0 0
17/08/2021
18.11
 18,028,000 17.56 18.16 17.28 0 0 0
16/08/2021
17.56
 14,179,100 16.45 17.56 16.68 0 0 0
13/08/2021
16.45
 15,416,800 15.80 16.45 15.76 0 0 0
12/08/2021
15.80
 6,639,800 15.80 15.94 15.53 0 4,000 -0.1
11/08/2021
15.80
 9,159,200 15.85 15.99 15.67 0 2,000 -0.0
10/08/2021
15.85
 10,056,300 15.43 15.99 15.30 0 0 0
09/08/2021
15.43
 5,927,300 15.53 15.71 15.02 0 100 -0.0
06/08/2021
15.53
 10,710,900 15.06 16.08 14.83 0 3,000 -0.1
05/08/2021
15.06
 7,723,000 14.83 15.25 14.79 0 2,400 -0.0
04/08/2021
14.83
 11,262,000 13.86 14.83 13.86 0 0 0
03/08/2021
13.86
 5,573,800 13.77 14.14 13.77 0 7,800 -0.1
02/08/2021
13.77
 8,744,500 13.96 14.33 13.77 0 0 0
30/07/2021
13.96
 3,368,700 14.14 14.33 13.96 0 30,000 -0.5
29/07/2021
14.14
 6,430,400 13.82 14.28 13.72 0 0 0
28/07/2021
13.82
 4,712,400 13.77 14.09 13.54 0 0 0
27/07/2021
13.77
 4,699,200 13.49 13.82 13.54 0 0 0
26/07/2021
13.49
 3,875,800 13.72 13.77 13.12 0 0 0
23/07/2021
13.72
 5,186,400 13.86 13.86 13.45 0 0 0
22/07/2021
13.86
 7,629,900 13.36 14.00 13.36 0 0 0
21/07/2021
13.36
 7,639,400 12.52 13.36 12.52 0 200 -0.0
20/07/2021
12.52
 6,289,400 12.38 12.57 11.88 0 0 0
19/07/2021
12.38
 9,555,700 13.31 13.31 12.38 0 512,500 -6.9
16/07/2021
13.31
 3,431,900 13.91 14.00 13.31 0 0 0
15/07/2021
13.91
 3,968,400 13.68 14.23 13.40 0 300 -0.0
14/07/2021
13.68
 3,646,600 14.05 14.42 13.68 0 2,000 -0.0
13/07/2021
14.05
 3,533,700 14.33 14.56 13.49 0 400 -0.0
12/07/2021
14.33
 5,727,900 15.39 15.39 14.33 0 0 0
09/07/2021
15.39
 9,852,100 15.71 15.71 14.65 0 869,800 -14.3
08/07/2021
15.71
 11,791,700 15.67 15.80 15.39 0 943,000 -15.9
07/07/2021
15.67
 7,069,600 15.90 15.94 15.16 0 16,100 -0.3
06/07/2021
15.90
 10,862,700 16.77 17.10 15.90 5,400 147,700 -2.5
05/07/2021
16.77
 12,997,300 16.17 16.87 15.80 80,000 8,000 1.2
02/07/2021
16.17
 9,279,700 15.71 16.54 15.80 0 43,900 -0.8
01/07/2021
15.71
 12,619,900 14.70 15.71 15.16 125,800 1,200 2.1
30/06/2021
14.70
 5,755,700 14.79 14.97 14.56 0 35,500 -0.6
29/06/2021
14.79
 9,004,600 14.88 15.06 14.56 500 180,300 -2.9
28/06/2021
14.88
 6,726,200 14.60 15.06 14.28 10,700 60,000 -0.8
25/06/2021
14.60
 10,342,700 14.74 15.43 14.60 8,000 72,500 -1.0
24/06/2021
14.74
 16,098,800 13.82 14.74 14.05 116,500 57,000 0.9
23/06/2021
13.82
 13,198,500 12.94 13.82 12.57 600 38,000 -0.5
22/06/2021
12.94
 6,673,600 13.86 13.86 12.94 6,300 49,400 -0.6
21/06/2021
13.86
 7,783,600 14.14 14.60 13.68 76,100 30,700 0.7
18/06/2021
14.14
 30,073,900 13.86 14.60 12.89 144,700 144,700 0.0
17/06/2021
13.86
 8,762,600 14.42 14.51 13.72 43,100 579,700 -8.1
16/06/2021
14.42
 7,970,500 13.82 14.46 13.68 55,200 97,300 -0.6
15/06/2021
13.82
 6,518,300 14.23 14.60 13.77 114,300 25,900 1.4
14/06/2021
14.23
 10,584,800 13.40 14.33 13.59 109,500 631,700 -8.1
11/06/2021
13.40
 7,155,100 12.85 13.40 12.75 72,500 15,800 0.8
10/06/2021
12.85
 7,665,500 13.22 13.68 12.66 33,100 262,100 -3.3
09/06/2021
13.22
 4,904,400 13.22 13.49 12.85 132,100 5,300 1.8
08/06/2021
13.22
 8,483,100 13.17 13.96 13.12 441,800 1,500 6.5
07/06/2021
13.17
 7,762,800 12.34 13.17 12.38 154,200 7,200 2.1
04/06/2021
12.34
 14,543,400 12.89 12.89 12.20 97,400 68,400 0.4
03/06/2021
12.89
 13,306,100 13.59 13.59 12.75 116,000 69,800 0.7
02/06/2021
13.59
 6,139,600 13.68 13.86 13.31 11,000 2,900 0.1
01/06/2021
13.68
 6,976,300 14.00 14.37 13.22 21,500 63,200 -0.6
31/05/2021
14.00
 9,710,100 13.12 14.00 12.75 92,900 9,500 1.2
28/05/2021
13.12
 9,863,600 12.94 13.17 12.57 123,900 10,200 1.6
27/05/2021
12.94
 10,048,500 12.43 13.26 12.48 65,100 121,100 -0.8

Chính sách bảo mật | Điều khoản sử dụng |