CTCP Tập đoàn F.I.T (fit)

4.68
-0.10
(-2.09%)
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
(2025-12-29) 		0.04 0.84% 15,862,800 0 0
4.61
4.91
4.68
2 tháng
(2025-12-01) 		-0.33 -6.46% 76,934,900 -77,000 -0.4
4.61
5.65
4.68
3 tháng
(2025-10-30) 		0.16 3.46% 92,789,800 -77,000 -0.4
4.48
5.65
4.68
6 tháng
(2025-08-01) 		-0.42 -8.08% 175,662,500 -77,000 -0.4
4.30
5.65
4.68
12 tháng
(2025-02-03) 		0.75 18.61% 378,904,600 -79,970 -0.4
3.85
5.65
4.68
24 tháng
(2024-02-15) 		0.20 4.37% 588,459,600 -107,970 -0.6
3.85
5.65
4.68
36 tháng
(2023-02-13) 		0.75 18.61% 1,326,213,100 -113,561 -1.1
3.85
6.83
4.68
60 tháng
(2021-02-23) 		-5.48 -53.41% 3,863,452,000 -5,027,468 -73.7
3.04
19.73
4.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2018
6.40
 866,690 5.99 6.40 5.82 277,270 100 1.8
13/03/2018
5.99
 350,200 6.01 6.01 5.89 172,390 0 1.1
12/03/2018
6.01
 660,990 6.03 6.17 5.87 300,000 0 1.9
09/03/2018
6.03
 583,410 5.97 6.09 5.93 295,300 10,000 1.9
08/03/2018
5.97
 872,460 5.83 6.14 5.83 160,000 0 1.0
07/03/2018
5.83
 1,501,560 5.45 5.83 5.45 396,000 100 2.5
06/03/2018
5.45
 656,630 5.45 5.45 5.28 90,000 0 0.5
05/03/2018
5.45
 1,006,830 5.81 5.81 5.45 0 79,400 -0.5
02/03/2018
5.81
 567,220 6.00 6.01 5.73 4,940 0 0.0
01/03/2018
6.00
 1,923,190 5.99 6.19 5.96 0 0 0
28/02/2018
5.99
 347,950 6.01 6.05 5.96 0 0 0
27/02/2018
6.01
 1,330,520 6.01 6.24 6.01 0 0 0
26/02/2018
6.01
 495,520 6.20 6.20 6.01 1,000 0 0.0
23/02/2018
6.20
 734,620 6.28 6.38 6.19 300 300 -0
22/02/2018
6.28
 1,062,670 6.26 6.31 6.25 0 0 0
21/02/2018
6.26
 1,028,240 6.26 6.39 6.24 0 0 0
13/02/2018
6.26
 1,287,520 6.33 6.43 6.26 40,000 0 0.3
12/02/2018
6.33
 1,824,290 6.08 6.33 6.11 0 500 -0.0
09/02/2018
6.08
 2,578,790 6.34 6.34 5.92 0 80 -0.0
08/02/2018
6.34
 2,414,600 6.33 6.53 6.24 100 0 0.0
07/02/2018
6.33
 2,759,200 6.17 6.56 6.19 430 10,000 -0.1
06/02/2018
6.17
 2,081,920 6.63 6.63 6.16 2,000 330 0.0
05/02/2018
6.63
 1,200,970 7.02 7.04 6.53 0 1,520 -0.0
02/02/2018
7.02
 3,208,420 6.84 7.16 6.75 0 2,000 -0.0
01/02/2018
6.84
 2,553,320 6.82 7.12 6.75 1,000 1,000 -0.0
31/01/2018
6.82
 1,244,190 6.63 6.93 6.65 2,000 1,250 0.0
30/01/2018
6.63
 649,020 6.61 6.64 6.48 0 1,000 -0.0
29/01/2018
6.61
 676,850 6.34 6.74 6.47 0 0 0
26/01/2018
6.34
 1,292,740 5.93 6.34 5.92 0 0 0
25/01/2018
5.93
 1,859,500 6.38 6.38 5.93 1,000 300 0.0

Chính sách bảo mật | Điều khoản sử dụng |