CTCP Tập đoàn F.I.T (fit)

4.40
-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)
05/08/2020
8.65
 1,377,190 8.32 8.71 8.28 8,770 6,340 0.0
04/08/2020
8.32
 1,050,170 8.02 8.41 8.04 0 10,590 -0.1
03/08/2020
8.02
 570,070 7.75 8.12 7.23 13,530 8,030 0.0
31/07/2020
7.75
 169,060 7.81 7.85 7.50 640 6,370 -0.0
30/07/2020
7.81
 275,620 7.74 8.04 7.44 7,880 10,430 -0.0
29/07/2020
7.74
 487,070 8.32 8.32 7.74 3,470 0 0.0
28/07/2020
8.32
 1,184,070 8.16 8.41 7.77 88,050 3,000 0.7
27/07/2020
8.16
 742,340 8.77 8.77 8.16 58,910 2,100 0.5
24/07/2020
8.77
 1,303,320 9.43 9.43 8.77 7,900 0 0.1
23/07/2020
9.43
 1,661,470 10.12 10.26 9.43 5,020 13,770 -0.1
22/07/2020
10.12
 876,740 10.26 10.58 9.94 2,000 32,390 -0.3
21/07/2020
10.26
 635,660 10.26 10.49 10.03 8,280 500 0.1
20/07/2020
10.26
 1,039,460 10.49 10.54 9.84 1,320 92,640 -1.0
17/07/2020
10.49
 887,430 10.26 10.86 10.26 2,000 29,410 -0.3
16/07/2020
10.26
 1,707,640 9.61 10.26 10.17 17,000 1,000 0.2
15/07/2020
9.61
 240,080 8.98 9.61 9.61 0 2,230 -0.0
14/07/2020
8.98
 412,380 9.06 9.07 8.94 0 31,200 -0.3
13/07/2020
9.06
 419,180 9.23 9.23 9.02 1,000 27,010 -0.3
10/07/2020
9.23
 316,450 9.23 9.43 8.97 3,150 19,470 -0.2
09/07/2020
9.23
 1,644,310 8.64 9.24 8.64 42,100 500 0.4
08/07/2020
8.64
 469,660 8.69 8.87 8.64 16,300 80,560 -0.6
07/07/2020
8.69
 686,560 8.69 8.80 8.46 6,350 17,050 -0.1
06/07/2020
8.69
 827,530 8.87 9.18 8.69 6,050 12,410 -0.1
03/07/2020
8.87
 650,400 8.72 8.90 8.60 27,180 0 0.3
02/07/2020
8.72
 567,490 8.68 8.77 8.41 42,730 300 0.4
01/07/2020
8.68
 1,197,930 8.27 8.73 8.26 92,940 500 0.8
30/06/2020
8.27
 1,489,030 8.26 8.41 7.76 8,100 32,920 -0.2
29/06/2020
8.26
 1,805,980 8.15 8.37 7.87 11,010 20,660 -0.1
26/06/2020
8.15
 1,279,990 8.35 8.41 8.08 8,100 32,920 -0.2
25/06/2020
8.35
 1,513,340 8.11 8.55 7.86 28,370 8,990 0.2
24/06/2020
8.11
 1,104,080 8.11 8.50 7.95 7,330 36,810 -0.3
23/06/2020
8.11
 3,250,140 7.58 8.11 7.53 87,510 1,000 0.7
22/06/2020
7.58
 1,102,890 7.73 7.97 7.57 14,490 51,970 -0.3
19/06/2020
7.73
 1,881,020 7.23 7.73 7.23 95,790 0 0.8
18/06/2020
7.23
 3,022,130 7.23 7.56 6.98 72,090 2,300 0.5
17/06/2020
7.23
 5,702,110 7.57 8.10 7.13 12,970 109,660 -0.8
16/06/2020
7.57
 210,300 7.08 7.57 7.57 0 500 -0.0
15/06/2020
7.08
 3,110,310 6.62 7.08 7.02 0 100,100 -0.8
12/06/2020
6.62
 1,965,640 6.19 6.62 5.99 6,920 132,590 -0.9
11/06/2020
6.19
 3,246,530 6.32 6.76 6.19 500 109,070 -0.8
10/06/2020
6.32
 1,969,840 5.92 6.32 6.01 0 103,010 -0.7
09/06/2020
5.92
 1,002,130 6.19 6.28 5.92 8,110 89,020 -0.5
08/06/2020
6.19
 2,404,290 5.88 6.28 5.89 51,670 10,000 0.3
05/06/2020
5.88
 479,000 5.91 5.98 5.81 7,490 0 0.0
04/06/2020
5.91
 1,381,540 5.73 6.04 5.79 42,050 0 0.3
03/06/2020
5.73
 635,220 5.64 5.81 5.56 18,680 9,230 0.1
02/06/2020
5.64
 557,950 5.82 5.87 5.64 4,000 9,180 -0.0
01/06/2020
5.82
 2,174,860 5.79 6.01 5.80 290 3,040 -0.0
29/05/2020
5.79
 1,206,210 5.63 5.85 5.58 0 780 -0.0
28/05/2020
5.63
 567,470 5.45 5.82 5.43 6,350 2,820 0.0
27/05/2020
5.45
 214,650 5.45 5.55 5.43 500 19,350 -0.1
26/05/2020
5.45
 181,810 5.53 5.63 5.45 13,550 5,400 0.0
25/05/2020
5.53
 335,800 5.41 5.53 5.41 14,420 40,100 -0.2
22/05/2020
5.41
 612,980 5.57 5.65 5.31 8,870 16,490 -0.0
21/05/2020
5.57
 248,310 5.60 5.66 5.57 5,140 300 0.0
20/05/2020
5.60
 175,740 5.71 5.78 5.55 110 6,600 -0.0
19/05/2020
5.71
 432,360 5.73 5.92 5.65 0 28,160 -0.2
18/05/2020
5.73
 335,900 5.73 5.90 5.70 300 25,850 -0.2
15/05/2020
5.73
 474,530 5.73 5.94 5.65 0 17,990 -0.1
14/05/2020
5.73
 1,245,450 5.42 5.79 5.47 28,140 9,960 0.1
13/05/2020
5.42
 604,940 5.45 5.45 5.32 15,270 6,130 0.1
12/05/2020
5.45
 258,520 5.53 5.53 5.37 28,630 0 0.2
11/05/2020
5.53
 224,760 5.43 5.54 5.43 3,780 0 0.0
08/05/2020
5.43
 482,480 5.45 5.52 5.37 10 69,510 -0.4
07/05/2020
5.45
 220,440 5.36 5.48 5.34 5,000 35,140 -0.2
06/05/2020
5.36
 332,460 5.29 5.55 5.25 720 60,640 -0.3
05/05/2020
5.29
 849,750 5.60 5.60 5.22 17,630 90,920 -0.4
04/05/2020
5.60
 737,820 6.02 6.02 5.60 7,010 0 0.0
29/04/2020
6.02
 1,211,350 6.47 6.47 6.02 16,960 13,560 0.0
28/04/2020
6.47
 1,025,620 6.47 6.48 6.08 10,880 105,280 -0.6
27/04/2020
6.47
 1,956,330 6.37 6.57 6.12 4,170 126,510 -0.8
24/04/2020
6.37
 2,717,520 5.96 6.38 5.92 14,590 2,030 0.1
23/04/2020
5.96
 730,290 5.82 6.02 5.90 4,470 6,640 -0.0
22/04/2020
5.82
 639,190 5.45 5.83 5.36 27,030 0 0.2
21/04/2020
5.45
 491,310 5.66 5.73 5.36 2,010 10,920 -0.1
20/04/2020
5.66
 211,420 5.89 6.01 5.63 10 8,160 -0.1
17/04/2020
5.89
 393,840 5.68 6.00 5.68 3,700 550 0.0
16/04/2020
5.68
 301,540 5.59 5.75 5.39 11,040 700 0.1
15/04/2020
5.59
 405,030 5.64 5.81 5.45 210 840 -0.0
14/04/2020
5.64
 167,040 5.79 5.82 5.46 300 20,990 -0.1
13/04/2020
5.79
 1,120,470 5.54 5.92 5.55 2,790 23,630 -0.1
10/04/2020
5.54
 775,310 5.18 5.54 5.08 6,180 10 0.0
09/04/2020
5.18
 294,210 5.08 5.30 4.73 20 0 0.0
08/04/2020
5.08
 525,930 4.96 5.27 4.78 11,210 10 0.1
07/04/2020
4.96
 183,160 5.18 5.24 4.96 15,780 380 0.1
06/04/2020
5.18
 310,410 5.08 5.31 4.94 1,070 2,360 -0.0
03/04/2020
5.08
 500,490 4.82 5.16 4.85 0 28,980 -0.2
01/04/2020
4.82
 387,010 4.51 4.82 4.40 19,490 10,910 0.0
31/03/2020
4.51
 350,410 4.60 4.79 4.29 9,340 22,180 -0.1
30/03/2020
4.60
 846,410 4.94 4.94 4.60 11,480 58,370 -0.2
27/03/2020
4.94
 172,210 5.13 5.22 4.91 13,320 16,970 -0.0
26/03/2020
5.13
 769,450 5.13 5.35 4.86 4,620 16,330 -0.1
25/03/2020
5.13
 1,111,050 5.50 5.80 5.13 10 52,920 -0.3
24/03/2020
5.50
 700,550 5.53 5.55 5.15 3,390 43,090 -0.2
23/03/2020
5.53
 938,800 5.94 5.94 5.53 10 22,480 -0.1
20/03/2020
5.94
 1,439,170 6.38 6.38 5.93 10 63,630 -0.4
19/03/2020
6.38
 771,920 6.85 6.85 6.38 2,000 161,920 -1.2
18/03/2020
6.85
 1,694,340 6.47 6.92 6.75 2,000 161,920 -1.2
17/03/2020
6.47
 1,741,570 6.05 6.47 6.05 20,430 58,390 -0.3
16/03/2020
6.05
 1,870,360 5.67 6.05 5.67 0 59,570 -0.4

Chính sách bảo mật | Điều khoản sử dụng |