CTCP Tập đoàn F.I.T (fit)

5.19
0.02
(0.39%)
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
(2025-11-05) 		0.54 11.66% 24,390,900 0 0
4.48
5.19
5.19
2 tháng
(2025-10-06) 		0.38 7.93% 39,980,400 0 0
4.30
5.19
5.19
3 tháng
(2025-09-08) 		0.49 10.47% 56,134,600 0 0
4.30
5.19
5.19
6 tháng
(2025-06-09) 		0.76 17.23% 190,708,700 0 0
4.30
5.41
5.19
12 tháng
(2024-12-10) 		0.95 22.51% 330,767,600 -5,170 -0.0
3.85
5.41
5.19
24 tháng
(2023-12-18) 		0.68 15.14% 570,538,900 -30,970 -0.1
3.85
5.41
5.19
36 tháng
(2022-12-21) 		1.47 39.73% 1,305,326,000 -36,561 -0.7
3.47
6.83
5.19
60 tháng
(2020-12-31) 		-9.02 -63.56% 3,984,409,150 -3,438,728 -45.2
3.04
20.10
5.19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2019
2.40
 397,330 2.50 2.51 2.40 9,000 0 0.0
19/02/2019
2.50
 111,210 2.55 2.59 2.49 400 0 0.0
18/02/2019
2.55
 342,690 2.54 2.59 2.53 1,000 0 0.0
15/02/2019
2.54
 280,940 2.53 2.56 2.48 10,000 0 0.0
14/02/2019
2.53
 122,950 2.49 2.55 2.46 310 0 0.0
13/02/2019
2.49
 55,630 2.48 2.51 2.47 0 0 0
12/02/2019
2.48
 355,540 2.42 2.51 2.38 0 1,000 -0.0
11/02/2019
2.42
 195,720 2.42 2.46 2.38 5,000 0 0.0
01/02/2019
2.42
 99,330 2.40 2.42 2.38 0 0 0
31/01/2019
2.40
 73,770 2.44 2.44 2.40 0 0 0
30/01/2019
2.44
 105,330 2.48 2.50 2.44 0 0 0
29/01/2019
2.48
 403,300 2.40 2.48 2.36 400 0 0.0
28/01/2019
2.40
 62,300 2.37 2.40 2.32 0 0 0
25/01/2019
2.37
 35,740 2.40 2.40 2.37 0 0 0
24/01/2019
2.40
 96,980 2.41 2.41 2.37 0 0 0
23/01/2019
2.41
 286,100 2.30 2.41 2.28 0 200 -0.0
22/01/2019
2.30
 72,940 2.31 2.37 2.30 20,010 7,600 0.0
21/01/2019
2.31
 231,290 2.40 2.41 2.31 0 65,200 -0.2
18/01/2019
2.40
 64,670 2.41 2.43 2.38 0 100 -0.0
17/01/2019
2.41
 66,270 2.42 2.42 2.38 4,000 4,000 0
16/01/2019
2.42
 149,480 2.45 2.45 2.41 0 0 0
15/01/2019
2.45
 83,170 2.45 2.47 2.41 3,000 0 0.0
14/01/2019
2.45
 194,510 2.41 2.45 2.34 8,510 0 0.0
11/01/2019
2.41
 71,500 2.42 2.43 2.36 3,700 0 0.0
10/01/2019
2.42
 93,330 2.41 2.43 2.39 0 0 0
09/01/2019
2.41
 200,960 2.41 2.46 2.34 0 0 0
08/01/2019
2.41
 354,090 2.26 2.41 2.28 100 1,000 -0.0
07/01/2019
2.26
 130,670 2.22 2.26 2.22 0 50,000 -0.1
04/01/2019
2.22
 187,890 2.22 2.22 2.13 1,010 0 0.0
03/01/2019
2.22
 139,970 2.32 2.37 2.22 2,500 0 0.0
02/01/2019
2.32
 142,230 2.37 2.39 2.32 0 0 0
28/12/2018
2.37
 180,070 2.36 2.37 2.31 0 0 0
27/12/2018
2.36
 86,360 2.33 2.42 2.31 1,000 0 0.0
26/12/2018
2.33
 131,990 2.34 2.37 2.27 2,000 0 0.0
25/12/2018
2.34
 415,130 2.48 2.48 2.32 2,000 0 0.0
24/12/2018
2.48
 91,820 2.48 2.50 2.48 0 0 0
21/12/2018
2.48
 168,450 2.50 2.50 2.43 2,000 0 0.0
20/12/2018
2.50
 107,870 2.55 2.57 2.50 0 0 0
19/12/2018
2.55
 196,390 2.60 2.61 2.55 1,000 0 0.0
18/12/2018
2.60
 260,710 2.63 2.63 2.56 510 0 0.0
17/12/2018
2.63
 192,440 2.68 2.68 2.62 21,040 50 0.1
14/12/2018
2.68
 143,810 2.68 2.69 2.66 23,000 0 0.1
13/12/2018
2.68
 397,380 2.68 2.69 2.67 11,100 0 0.0
12/12/2018
2.68
 333,390 2.69 2.74 2.65 36,400 30 0.1
11/12/2018
2.69
 84,620 2.68 2.73 2.68 1,010 0 0.0
10/12/2018
2.68
 95,120 2.71 2.72 2.68 20,020 0 0.1
07/12/2018
2.71
 142,690 2.67 2.74 2.68 0 0 0
06/12/2018
2.67
 128,570 2.72 2.73 2.67 8,000 20 0.0
05/12/2018
2.72
 252,630 2.75 2.75 2.66 11,000 0 0.0
04/12/2018
2.75
 326,910 2.74 2.84 2.74 0 0 0
03/12/2018
2.74
 690,650 2.57 2.74 2.61 45,680 0 0.1
30/11/2018
2.57
 305,390 2.74 2.76 2.57 170 0 0.0
29/11/2018
2.74
 187,890 2.76 2.77 2.74 17,030 0 0.1
28/11/2018
2.76
 380,140 2.78 2.82 2.75 13,510 0 0.0
27/11/2018
2.78
 519,220 2.86 2.87 2.68 1,000 0 0.0
26/11/2018
2.86
 189,480 2.90 2.91 2.86 100 0 0.0
23/11/2018
2.90
 202,970 2.93 2.95 2.90 0 0 0
22/11/2018
2.93
 257,240 2.91 2.94 2.90 19,600 0 0.1
21/11/2018
2.91
 271,200 2.91 2.93 2.87 0 0 0
20/11/2018
2.91
 826,750 2.98 2.98 2.86 0 0 0
19/11/2018
2.98
 305,950 3.00 3.06 2.97 0 0 0
16/11/2018
3.00
 173,790 3.04 3.07 3.00 0 0 0
15/11/2018
3.04
 289,920 3.08 3.10 2.99 0 0 0
14/11/2018
3.08
 212,690 3.08 3.12 3.07 1,000 0 0.0
13/11/2018
3.08
 317,020 3.22 3.22 3.06 0 0 0
12/11/2018
3.22
 268,610 3.23 3.23 3.12 0 0 0
09/11/2018
3.23
 233,650 3.37 3.37 3.23 0 0 0
08/11/2018
3.37
 2,015,230 3.23 3.45 3.04 900 0 0.0
07/11/2018
3.23
 1,478,960 3.39 3.39 3.16 30,000 0 0.1
06/11/2018
3.39
 591,480 3.45 3.51 3.39 12,100 0 0.0
05/11/2018
3.45
 3,158,410 3.23 3.45 3.24 150,000 0 0.6
02/11/2018
3.23
 2,750,930 3.02 3.23 2.89 54,000 0 0.2
01/11/2018
3.02
 249,940 3.08 3.12 3.02 0 0 0
31/10/2018
3.08
 498,780 3.08 3.14 3.05 0 0 0
30/10/2018
3.08
 254,470 3.09 3.11 3.07 10,000 10,890 -0.0
29/10/2018
3.09
 125,560 3.16 3.19 3.06 100 0 0.0
26/10/2018
3.16
 221,670 3.16 3.23 3.14 0 0 0
25/10/2018
3.16
 409,270 3.26 3.26 3.12 410 8,000 -0.0
24/10/2018
3.26
 302,500 3.28 3.39 3.23 0 0 0
23/10/2018
3.28
 390,790 3.42 3.46 3.23 30,130 0 0.1
22/10/2018
3.42
 318,410 3.46 3.50 3.41 30,400 0 0.1
19/10/2018
3.46
 283,970 3.54 3.54 3.42 0 0 0
18/10/2018
3.54
 145,700 3.60 3.60 3.53 10,000 0 0.0
17/10/2018
3.60
 257,140 3.60 3.62 3.56 55,760 0 0.2
16/10/2018
3.60
 152,610 3.57 3.61 3.53 0 0 0
15/10/2018
3.57
 294,370 3.57 3.62 3.53 0 0 0
12/10/2018
3.57
 713,020 3.47 3.65 3.28 339,650 0 1.3
11/10/2018
3.47
 906,180 3.72 3.72 3.47 3,000 40,190 -0.1
10/10/2018
3.72
 246,480 3.72 3.75 3.71 0 0 0
09/10/2018
3.72
 339,930 3.75 3.78 3.72 3,000 0 0.0
08/10/2018
3.75
 153,640 3.78 3.79 3.75 0 0 0
05/10/2018
3.78
 244,860 3.80 3.82 3.75 0 0 0
04/10/2018
3.80
 369,790 3.79 3.82 3.78 0 0 0
03/10/2018
3.79
 433,090 3.79 3.84 3.78 0 0 0
02/10/2018
3.79
 373,960 3.83 3.84 3.79 0 0 0
01/10/2018
3.83
 404,700 3.84 3.88 3.81 0 0 0
28/09/2018
3.84
 467,340 3.93 3.96 3.70 3,000 0 0.0
27/09/2018
3.93
 345,960 3.96 3.99 3.91 0 0 0
26/09/2018
3.96
 740,490 3.90 4.04 3.92 0 0 0
25/09/2018
3.90
 1,000,500 3.83 3.94 3.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |