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)
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
06/08/2018
3.96
 428,480 4.01 4.06 3.96 50,000 0 0.2
03/08/2018
4.01
 263,000 4.05 4.07 3.93 0 0 0
02/08/2018
4.05
 348,470 3.95 4.05 3.93 10,000 55,000 -0.2
01/08/2018
3.95
 614,170 3.91 4.09 3.95 1,000 0 0.0
31/07/2018
3.91
 716,730 4.16 4.16 3.91 0 0 0
30/07/2018
4.16
 1,866,970 4.46 4.46 4.16 12,200 5,370 0.0
27/07/2018
4.46
 324,850 4.37 4.56 4.36 0 1,800 -0.0
26/07/2018
4.37
 817,680 4.53 4.79 4.34 200 10 0.0
25/07/2018
4.53
 1,912,600 4.25 4.55 4.25 23,080 10 0.1
24/07/2018
4.25
 409,470 4.29 4.34 4.25 0 15,000 -0.1
23/07/2018
4.29
 550,310 4.31 4.48 4.25 10 5,000 -0.0
20/07/2018
4.31
 1,906,040 4.03 4.31 4.16 5,500 5,000 0.0
19/07/2018
4.03
 310,320 3.77 4.03 3.85 10,000 0 0.0
18/07/2018
3.77
 99,650 3.79 3.82 3.73 0 0 0
17/07/2018
3.79
 296,520 3.60 3.79 3.66 30,000 0 0.1
16/07/2018
3.60
 392,240 3.70 3.83 3.60 100 0 0.0
13/07/2018
3.70
 146,860 3.63 3.77 3.65 0 0 0
12/07/2018
3.63
 189,210 3.64 3.70 3.60 0 0 0
11/07/2018
3.64
 321,230 3.70 3.76 3.60 0 0 0
10/07/2018
3.70
 225,320 3.72 3.78 3.70 0 0 0
09/07/2018
3.72
 303,720 3.84 3.88 3.72 0 4,000 -0.0
06/07/2018
3.84
 300,500 3.74 3.84 3.70 4,500 380 0.0
05/07/2018
3.74
 323,520 3.81 3.89 3.62 0 0 0
04/07/2018
3.81
 244,960 3.85 3.85 3.80 0 0 0
03/07/2018
3.85
 1,152,110 4.08 4.12 3.80 11,000 670 0.0
02/07/2018
4.08
 507,930 4.10 4.17 4.05 0 0 0
29/06/2018
4.10
 237,150 4.17 4.18 4.08 0 0 0
28/06/2018
4.17
 260,260 4.24 4.24 4.11 0 0 0
27/06/2018
4.24
 530,110 4.31 4.39 4.24 100 0 0.0
26/06/2018
4.31
 332,140 4.16 4.33 4.09 0 0 0
25/06/2018
4.16
 417,560 4.05 4.17 4.09 0 620 -0.0
22/06/2018
4.05
 369,820 4.12 4.16 4.04 0 0 0
21/06/2018
4.12
 242,200 4.21 4.25 4.12 0 42,100 -0.2
20/06/2018
4.21
 320,390 4.18 4.25 4.16 0 0 0
19/06/2018
4.18
 1,308,000 4.49 4.51 4.18 0 53,600 -0.2
18/06/2018
4.49
 250,570 4.50 4.57 4.49 0 0 0
15/06/2018
4.50
 168,550 4.53 4.61 4.49 0 32,000 -0.2
14/06/2018
4.53
 250,730 4.61 4.69 4.53 0 50,000 -0.2
13/06/2018
4.61
 217,670 4.59 4.67 4.57 0 0 0
12/06/2018
4.59
 439,180 4.72 4.85 4.58 0 0 0
11/06/2018
4.72
 337,520 4.85 4.89 4.68 0 0 0
08/06/2018
4.85
 212,380 4.85 4.93 4.77 15,000 0 0.1
07/06/2018
4.85
 237,160 5.06 5.06 4.85 0 0 0
06/06/2018
5.06
 363,510 5.14 5.20 4.92 0 0 0
05/06/2018
5.14
 523,290 4.94 5.16 4.99 0 5,000 -0.0
04/06/2018
4.94
 374,460 4.71 4.94 4.76 0 0 0
01/06/2018
4.71
 496,310 4.62 4.85 4.61 0 0 0
31/05/2018
4.62
 181,810 4.51 4.66 4.44 0 0 0
30/05/2018
4.51
 185,960 4.72 4.72 4.51 40 0 0.0
29/05/2018
4.72
 415,760 4.42 4.72 4.26 2,000 0 0.0
28/05/2018
4.42
 1,202,270 4.70 4.71 4.37 0 0 0
25/05/2018
4.70
 461,310 5.05 5.05 4.70 0 0 0
24/05/2018
5.05
 129,710 5.23 5.23 5.04 100 0 0.0
23/05/2018
5.23
 249,270 5.08 5.23 5.00 0 0 0
22/05/2018
5.08
 256,010 5.30 5.30 4.99 0 0 0
21/05/2018
5.30
 125,500 5.29 5.35 5.27 0 0 0
18/05/2018
5.29
 173,880 5.37 5.43 5.29 0 4,130 -0.0
17/05/2018
5.37
 82,980 5.45 5.45 5.36 1,000 0 0.0
16/05/2018
5.45
 152,760 5.38 5.48 5.36 4,200 21,600 -0.1
15/05/2018
5.38
 316,020 5.36 5.52 5.31 0 0 0
14/05/2018
5.36
 229,070 5.33 5.55 5.33 0 0 0
11/05/2018
5.33
 79,440 5.33 5.43 5.31 100 0 0.0
10/05/2018
5.33
 119,750 5.43 5.59 5.33 0 0 0
09/05/2018
5.43
 441,410 5.31 5.58 5.32 0 0 0
08/05/2018
5.31
 288,580 5.42 5.50 5.27 1,770,377 1,769,377 0.0
07/05/2018
5.42
 89,870 5.36 5.53 5.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |