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)
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
04/05/2018
5.36
 85,630 5.43 5.55 5.36 1,500 0 0.0
03/05/2018
5.43
 305,560 5.27 5.55 5.27 410 0 0.0
02/05/2018
5.27
 199,220 5.27 5.40 5.18 1,000 0 0.0
27/04/2018
5.27
 166,630 5.26 5.36 5.18 0 0 0
26/04/2018
5.26
 751,220 5.50 5.55 5.22 200 0 0.0
24/04/2018
5.50
 468,650 5.73 5.73 5.49 0 0 0
23/04/2018
5.73
 435,830 5.77 5.84 5.37 0 0 0
20/04/2018
5.77
 290,780 5.64 5.79 5.55 100 0 0.0
19/04/2018
5.64
 337,050 5.77 5.82 5.64 0 0 0
18/04/2018
5.77
 420,320 5.77 5.89 5.73 100 0 0.0
17/04/2018
5.77
 113,410 5.78 5.84 5.77 9,110 0 0.1
16/04/2018
5.78
 245,830 5.83 5.87 5.73 20 0 0.0
13/04/2018
5.83
 312,750 5.82 5.96 5.82 16,000 0 0.1
12/04/2018
5.82
 132,470 5.73 5.85 5.73 10,000 0 0.1
11/04/2018
5.73
 1,048,720 5.88 6.01 5.73 0 0 0
10/04/2018
5.88
 841,600 6.16 6.28 5.88 1,710 12,960 -0.1
09/04/2018
6.16
 630,710 6.36 6.42 6.16 610 20,000 -0.1
06/04/2018
6.36
 693,270 6.42 6.65 6.36 10,000 0 0.1
05/04/2018
6.42
 1,205,610 6.01 6.42 6.05 0 300 -0.0
04/04/2018
6.01
 509,110 5.73 6.01 5.64 100 100 -0
03/04/2018
5.73
 2,605,360 6.07 6.07 5.73 2,100 0 0.0
02/04/2018
6.07
 4,514,950 6.15 6.26 5.98 0 0 0
30/03/2018
6.15
 5,041,790 6.33 6.36 6.15 8,200 64,330 -0.4
29/03/2018
6.33
 3,778,330 6.38 6.47 6.28 0 0 0
28/03/2018
6.38
 5,534,870 6.38 6.61 6.34 327,100 0 2.3
27/03/2018
6.38
 5,538,350 6.79 7.00 6.38 383,700 0 2.9
26/03/2018
6.79
 4,835,940 7.12 7.12 6.79 300 0 0.0
23/03/2018
7.12
 5,067,900 7.12 7.20 6.75 285,830 20,000 2.0
22/03/2018
7.12
 6,545,930 7.04 7.22 6.93 360,200 0 2.8
21/03/2018
7.04
 6,688,610 6.65 7.11 6.66 0 1,000 -0.0
20/03/2018
6.65
 439,700 6.66 6.75 6.56 8,720 1,000 0.1
19/03/2018
6.66
 784,980 6.74 7.15 6.66 20,000 0 0.2
16/03/2018
6.74
 462,350 6.84 6.97 6.73 108,000 0 0.8
15/03/2018
6.84
 2,340,780 6.40 6.85 6.45 330,000 10,580 2.3

Chính sách bảo mật | Điều khoản sử dụng |