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)
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
24/09/2018
3.83
 511,330 3.84 3.86 3.79 0 0 0
21/09/2018
3.84
 396,860 3.86 3.87 3.79 0 0 0
20/09/2018
3.86
 444,090 3.86 3.88 3.82 0 0 0
19/09/2018
3.86
 268,560 3.83 3.88 3.83 5,000 6,420 -0.0
18/09/2018
3.83
 226,980 3.85 3.85 3.80 0 0 0
17/09/2018
3.85
 209,080 3.92 3.92 3.85 0 0 0
14/09/2018
3.92
 320,200 3.96 4.00 3.88 0 0 0
13/09/2018
3.96
 1,264,210 3.79 4.02 3.82 10,000 1,000 0.0
12/09/2018
3.79
 682,740 3.79 3.80 3.72 0 10,000 -0.0
11/09/2018
3.79
 512,400 3.74 3.80 3.73 0 0 0
10/09/2018
3.74
 364,950 3.81 3.81 3.74 0 16,000 -0.1
07/09/2018
3.81
 316,630 3.81 3.84 3.76 0 0 0
06/09/2018
3.81
 305,660 3.88 3.88 3.78 0 0 0
05/09/2018
3.88
 198,520 3.95 3.98 3.88 0 0 0
04/09/2018
3.95
 1,006,680 3.74 4.00 3.74 100 0 0.0
31/08/2018
3.74
 221,520 3.77 3.77 3.74 1,000 1,000 0
30/08/2018
3.77
 219,380 3.77 3.79 3.75 0 0 0
29/08/2018
3.77
 178,170 3.78 3.79 3.74 0 0 0
28/08/2018
3.78
 257,000 3.77 3.80 3.77 0 0 0
27/08/2018
3.77
 177,590 3.74 3.79 3.72 20,000 0 0.1
24/08/2018
3.74
 247,400 3.76 3.77 3.72 0 50,000 -0.2
23/08/2018
3.76
 221,510 3.76 3.79 3.72 0 0 0
22/08/2018
3.76
 189,540 3.76 3.79 3.74 0 0 0
21/08/2018
3.76
 224,240 3.76 3.78 3.72 0 0 0
20/08/2018
3.76
 255,440 3.74 3.84 3.72 100 0 0.0
17/08/2018
3.74
 133,350 3.74 3.84 3.74 0 0 0
16/08/2018
3.74
 183,500 3.80 3.83 3.74 4,900 8,710 -0.0
15/08/2018
3.80
 283,280 3.82 3.86 3.80 0 0 0
14/08/2018
3.82
 313,380 3.80 3.87 3.80 5,000 0 0.0
13/08/2018
3.80
 278,780 3.79 3.84 3.77 10,000 20,000 -0.0
10/08/2018
3.79
 368,750 3.81 3.86 3.79 10,500 0 0.0
09/08/2018
3.81
 425,870 3.94 3.96 3.81 300 0 0.0
08/08/2018
3.94
 313,440 3.95 4.00 3.93 30,000 0 0.1
07/08/2018
3.95
 231,490 3.96 4.01 3.95 20,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |