CTCP Tập đoàn F.I.T (fit)

4.41
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
(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)
26/05/2021
12.43
 13,289,000 11.65 12.43 12.20 8,800 770,800 -10.2
25/05/2021
11.65
 9,505,500 10.91 11.65 10.72 23,200 38,500 -0.2
24/05/2021
10.91
 7,137,700 10.63 11.00 10.40 4,900 22,700 -0.2
21/05/2021
10.63
 5,255,800 10.63 11.09 10.44 21,100 5,000 0.2
20/05/2021
10.63
 10,540,000 9.94 10.63 10.31 3,400 121,100 -1.4
19/05/2021
9.94
 4,670,600 9.29 9.94 9.29 16,600 28,600 -0.1
18/05/2021
9.29
 2,374,300 9.33 9.47 9.29 300 32,200 -0.3
17/05/2021
9.33
 3,296,400 9.29 9.57 9.24 124,700 51,900 0.7
14/05/2021
9.29
 1,826,800 9.29 9.52 9.24 4,300 14,300 -0.1
13/05/2021
9.29
 2,111,500 9.57 9.66 9.29 29,500 16,800 0.1
12/05/2021
9.57
 1,737,600 9.12 9.61 9.15 47,500 1,500 0.5
11/05/2021
9.12
 1,959,300 9.04 9.38 9.05 13,900 5,700 0.1
10/05/2021
9.04
 3,234,700 9.33 9.33 8.87 10,200 34,100 -0.2
07/05/2021
9.33
 3,391,000 9.61 9.66 9.23 16,600 1,000 0.2
06/05/2021
9.61
 2,384,300 9.89 9.98 9.57 16,600 12,500 0.0
05/05/2021
9.89
 3,153,400 9.66 10.07 9.66 45,600 1,000 0.5
04/05/2021
9.66
 2,503,600 9.84 9.84 9.38 9,700 13,000 -0.0
29/04/2021
9.84
 3,464,500 9.52 10.17 9.57 27,800 65,300 -0.4
28/04/2021
9.52
 1,356,400 9.29 9.70 9.29 16,100 45,100 -0.3
27/04/2021
9.29
 2,589,500 9.17 9.66 9.06 2,600 0 0.0
26/04/2021
9.17
 4,241,700 9.75 9.80 9.15 53,400 0 0.5
23/04/2021
9.75
 2,256,200 9.38 9.75 9.24 54,400 0 0.6
22/04/2021
9.38
 3,916,800 9.84 10.17 9.38 1,400 39,200 -0.4
20/04/2021
9.84
 2,597,200 10.26 10.26 9.70 22,300 126,600 -1.1
19/04/2021
10.26
 2,839,800 9.94 10.35 9.52 14,800 66,800 -0.6
16/04/2021
9.94
 9,358,200 10.49 10.54 9.80 67,700 158,500 -1.0
15/04/2021
10.49
 7,106,100 10.95 11.04 10.49 181,900 280,100 -1.1
14/04/2021
10.95
 7,965,200 10.81 11.18 10.44 142,100 184,000 -0.4
13/04/2021
10.81
 7,892,400 11.04 11.37 10.72 26,500 191,000 -2.0
12/04/2021
11.04
 9,704,000 10.35 11.04 10.31 14,100 11,600 0.0
09/04/2021
10.35
 5,346,300 10.54 10.54 10.17 491,000 7,700 5.4
08/04/2021
10.54
 4,086,300 10.26 10.63 10.40 234,800 12,100 2.5
07/04/2021
10.26
 3,846,700 10.03 10.31 10.07 63,500 500 0.7
06/04/2021
10.03
 5,068,000 10.17 10.17 9.80 12,700 74,500 -0.7
05/04/2021
10.17
 2,204,700 10.26 10.31 9.98 1,800 116,200 -1.2
02/04/2021
10.26
 3,105,300 10.07 10.44 10.07 232,700 88,600 1.6
01/04/2021
10.07
 2,551,100 10.03 10.31 9.75 1,600 65,000 -0.7
31/03/2021
10.03
 2,976,900 10.40 10.40 9.98 3,800 32,300 -0.3
30/03/2021
10.40
 5,862,100 9.75 10.40 10.07 16,500 58,600 -0.5
29/03/2021
9.75
 3,172,400 9.15 9.75 9.22 300 16,400 -0.2
26/03/2021
9.15
 4,629,200 9.61 9.61 8.95 7,700 13,600 -0.1
25/03/2021
9.61
 4,599,600 9.98 10.07 9.52 16,600 159,600 -1.5
24/03/2021
9.98
 3,683,300 10.26 10.26 9.84 67,100 48,400 0.2
23/03/2021
10.26
 4,389,800 10.67 10.67 10.03 48,800 76,800 -0.3
22/03/2021
10.67
 3,655,400 10.81 10.81 10.17 119,000 109,300 0.1
19/03/2021
10.81
 2,501,700 10.91 10.91 10.63 4,500 99,100 -1.1
18/03/2021
10.91
 3,940,800 10.91 11.23 10.67 9,000 111,800 -1.2
17/03/2021
10.91
 4,023,500 11.28 11.28 10.81 4,500 129,200 -1.5
16/03/2021
11.28
 6,895,600 10.81 11.37 11.00 12,600 106,600 -1.1
15/03/2021
10.81
 7,678,600 10.12 10.81 9.89 99,900 103,200 -0.1
12/03/2021
10.12
 2,760,100 10.26 10.35 10.03 9,000 47,400 -0.4
11/03/2021
10.26
 2,466,600 10.26 10.40 10.17 2,700 24,700 -0.2
10/03/2021
10.26
 3,007,900 10.07 10.35 10.12 6,100 34,500 -0.3
09/03/2021
10.07
 2,488,300 10.07 10.21 9.89 2,400 5,400 -0.0
08/03/2021
10.07
 1,663,500 9.94 10.17 9.94 34,100 49,800 -0.2
05/03/2021
9.94
 1,169,700 9.89 10.12 9.80 6,500 67,700 -0.7
04/03/2021
9.89
 2,312,000 10.12 10.40 9.80 6,900 17,800 -0.1
03/03/2021
10.12
 2,693,100 9.98 10.49 9.75 58,300 56,100 0.0
02/03/2021
9.98
 1,966,700 10.21 10.31 9.89 18,300 123,500 -1.1
01/03/2021
10.21
 2,073,600 9.80 10.35 9.75 83,900 5,100 0.9
26/02/2021
9.80
 1,933,900 9.98 9.98 9.57 3,700 31,700 -0.3
25/02/2021
9.98
 2,466,300 10.12 10.26 9.80 27,400 145,800 -1.3
24/02/2021
10.12
 2,374,400 10.26 10.54 10.07 19,300 137,900 -1.3
23/02/2021
10.26
 3,510,200 10.72 10.72 10.21 45,700 52,100 -0.1
22/02/2021
10.72
 2,988,800 10.72 10.91 10.21 700 96,900 -1.1
19/02/2021
10.72
 2,868,800 11.14 11.28 10.72 25,500 160,300 -1.6
18/02/2021
11.14
 2,425,800 10.44 11.14 10.44 30,200 175,000 -1.7
17/02/2021
10.44
 3,146,800 9.98 10.63 9.38 87,700 27,600 0.6
09/02/2021
9.98
 3,647,200 10.49 10.49 9.80 127,500 54,900 0.8
08/02/2021
10.49
 3,329,700 11.28 11.28 10.49 23,200 287,700 -3.0
05/02/2021
11.28
 6,376,200 11.74 11.88 11.18 38,300 30,000 0.1
04/02/2021
11.74
 3,640,600 11.00 11.74 11.04 132,700 17,500 1.5
03/02/2021
11.00
 5,120,200 11.41 11.83 10.81 146,100 142,400 0.1
02/02/2021
11.41
 10,772,400 12.25 12.25 11.41 307,200 252,000 0.7
01/02/2021
12.25
 323,500 13.12 13.12 12.25 3,200 0 0.0
29/01/2021
13.12
 573,100 14.09 14.09 13.12 200 0 0.0
28/01/2021
14.09
 119,300 15.11 15.11 14.09 200 0 0.0
27/01/2021
15.11
 4,111,300 16.22 16.22 15.11 500 52,700 -0.9
26/01/2021
16.22
 259,200 17.42 17.42 16.22 200 0 0.0
25/01/2021
17.42
 271,100 18.72 18.72 17.42 900 0 0.0
22/01/2021
18.72
 6,340,600 20.10 20.15 18.72 67,500 125,200 -1.2
21/01/2021
20.10
 7,119,900 20.01 20.43 19.50 92,000 90,900 0.1
20/01/2021
20.01
 6,854,500 20.10 20.10 18.90 20,000 188,300 -3.6
19/01/2021
20.10
 9,667,300 19.69 20.52 18.35 47,400 0 1.0
18/01/2021
19.69
 12,840,900 18.44 19.69 18.48 320,200 8,700 6.4
15/01/2021
18.44
 6,601,000 18.21 18.48 17.88 163,900 41,800 2.4
14/01/2021
18.21
 5,239,700 18.21 18.21 17.65 126,700 16,000 2.2
13/01/2021
18.21
 10,846,100 17.70 18.25 17.33 157,600 110,800 0.9
12/01/2021
17.70
 6,657,200 17.75 17.75 17.01 64,300 106,400 -0.8
11/01/2021
17.75
 7,847,300 17.05 17.75 16.54 204,900 21,500 3.4
08/01/2021
17.05
 8,605,200 16.27 17.14 16.36 91,400 54,500 0.7
07/01/2021
16.27
 12,995,300 15.20 16.27 14.83 576,000 3,000 9.6
06/01/2021
15.20
 5,986,100 15.25 15.30 14.88 254,200 2,000 4.1
05/01/2021
15.25
 7,424,500 15.16 15.48 14.79 158,800 8,900 2.5
04/01/2021
15.16
 9,205,800 14.19 15.16 14.33 46,800 44,100 0.0
31/12/2020
14.19
 11,377,850 13.26 14.19 13.45 314,980 140 4.7
30/12/2020
13.26
 11,212,120 13.26 13.40 12.62 250,330 7,230 3.1
29/12/2020
13.26
 6,892,570 13.03 13.36 12.71 217,410 520 3.1
28/12/2020
13.03
 5,039,580 13.03 13.22 12.75 5,080 126,890 -1.7
25/12/2020
13.03
 9,991,160 12.29 13.12 12.29 343,610 2,500 4.7

Chính sách bảo mật | Điều khoản sử dụng |