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)
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
22/01/2018
6.38
 1,173,880 6.73 6.75 6.27 1,000 5,500 -0.0
19/01/2018
6.73
 683,720 6.89 6.95 6.70 0 300 -0.0
18/01/2018
6.89
 371,050 6.84 6.93 6.79 2,000 0 0.0
17/01/2018
6.84
 580,020 7.16 7.21 6.84 6,130 0 0.0
16/01/2018
7.16
 515,150 7.02 7.18 7.04 0 3,000 -0.0
15/01/2018
7.02
 1,336,180 7.28 7.36 6.90 6,000 200 0.0
12/01/2018
7.28
 1,062,620 7.31 7.47 7.28 1,300 133,710 -1.1
11/01/2018
7.31
 840,530 7.39 7.48 7.31 8,570 0 0.1
10/01/2018
7.39
 983,510 7.40 7.53 7.39 0 10,500 -0.1
09/01/2018
7.40
 630,970 7.40 7.55 7.39 0 0 0
08/01/2018
7.40
 698,040 7.40 7.62 7.40 0 0 0
05/01/2018
7.40
 685,190 7.86 7.93 7.40 107,210 2,800 0.8
04/01/2018
7.86
 724,800 7.64 7.90 7.62 129,300 0 1.1
03/01/2018
7.64
 1,191,280 7.67 7.95 7.62 0 0 0
02/01/2018
7.67
 1,019,200 7.81 7.99 7.59 2,000 0 0.0
29/12/2017
7.81
 5,406,490 7.96 8.15 7.81 0 10,000 -0.1
28/12/2017
7.96
 1,170,500 8.13 8.18 7.96 120 3,000 -0.0
27/12/2017
8.13
 1,433,120 8.32 8.38 8.13 0 100 -0.0
26/12/2017
8.32
 2,779,770 8.32 8.48 8.25 10,000 1,300 0.1
25/12/2017
8.32
 4,215,730 8.32 8.54 8.32 4,520 100 0.0
22/12/2017
8.32
 4,858,170 7.96 8.51 7.97 0 8,200 -0.1
21/12/2017
7.96
 4,151,090 7.95 8.02 7.90 0 0 0
20/12/2017
7.95
 2,499,610 7.97 8.04 7.95 100 0 0.0
19/12/2017
7.97
 3,063,410 7.97 8.05 7.90 500 300 0.0
18/12/2017
7.97
 2,879,530 7.90 8.18 7.87 0 200 -0.0
15/12/2017
7.90
 1,992,790 7.95 7.99 7.90 0 100 -0.0
14/12/2017
7.95
 5,337,900 7.86 7.99 7.86 0 650 -0.0
13/12/2017
7.86
 1,584,680 7.95 8.02 7.86 8,000 267,990 -2.2
12/12/2017
7.95
 2,621,260 8.05 8.09 7.67 0 2,500 -0.0
11/12/2017
8.05
 4,210,150 8.04 8.23 7.72 200 0 0.0
08/12/2017
8.04
 1,905,220 8.05 8.26 8.04 100 200 -0.0
07/12/2017
8.05
 1,952,930 8.02 8.13 7.95 100 570 -0.0
06/12/2017
8.02
 1,550,680 8.18 8.27 7.87 0 0 0
05/12/2017
8.18
 2,653,800 8.27 8.41 8.11 5,910 0 0.1
04/12/2017
8.27
 2,238,800 8.29 8.32 8.23 300 0 0.0
01/12/2017
8.29
 2,557,250 8.15 8.32 8.05 830 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |