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)
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
30/11/2017
8.15
 1,824,900 7.98 8.23 7.86 0 0 0
29/11/2017
7.98
 793,150 7.97 8.09 7.97 80 0 0.0
28/11/2017
7.97
 1,344,460 8.27 8.50 7.95 260 0 0.0
27/11/2017
8.27
 1,878,750 7.87 8.32 7.87 0 200 -0.0
24/11/2017
7.87
 881,420 7.87 7.90 7.72 0 0 0
23/11/2017
7.87
 3,405,120 7.70 7.90 7.63 0 0 0
22/11/2017
7.70
 872,130 7.68 7.76 7.57 180 0 0.0
21/11/2017
7.68
 2,079,970 7.90 8.04 7.68 10,250 0 0.1
20/11/2017
7.90
 2,584,560 7.58 8.01 7.58 1,830 0 0.0
17/11/2017
7.58
 2,807,260 7.34 7.69 7.34 2,300 0 0.0
16/11/2017
7.34
 2,854,910 6.98 7.46 7.04 2,020 0 0.0
15/11/2017
6.98
 519,780 6.85 6.98 6.84 0 0 0
14/11/2017
6.85
 1,291,180 6.75 6.87 6.71 50 0 0.0
13/11/2017
6.75
 1,728,750 6.79 6.82 6.65 20 0 0.0
10/11/2017
6.79
 607,450 6.89 6.91 6.75 300 0 0.0
09/11/2017
6.89
 369,120 6.84 6.97 6.84 0 80 -0.0
08/11/2017
6.84
 769,870 7.13 7.25 6.84 2,020 10 0.0
07/11/2017
7.13
 2,033,440 6.66 7.13 6.66 110 0 0.0
06/11/2017
6.66
 587,070 6.63 6.70 6.61 0 2,500 -0.0
03/11/2017
6.63
 1,931,620 6.64 6.71 6.50 0 1,000 -0.0
02/11/2017
6.64
 1,947,920 6.68 6.73 6.61 0 0 0
01/11/2017
6.68
 1,702,870 6.65 6.81 6.65 2,000 46,490 -0.3
31/10/2017
6.65
 5,123,390 6.92 6.92 6.57 0 0 0
30/10/2017
6.92
 3,343,570 7.44 7.49 6.92 150 0 0.0
27/10/2017
7.44
 1,097,290 7.42 7.58 7.42 0 0 0
26/10/2017
7.42
 4,212,540 7.42 7.60 7.41 50 1,030 -0.0
25/10/2017
7.42
 1,595,380 7.24 7.47 7.24 420 600 -0.0
24/10/2017
7.24
 2,264,870 7.21 7.32 7.21 1,000 116,640 -0.9
23/10/2017
7.21
 4,595,960 7.58 7.67 7.16 1,030 1,500 -0.0
20/10/2017
7.58
 2,657,260 7.87 7.91 7.58 600 0 0.0
19/10/2017
7.87
 1,662,380 7.90 7.98 7.85 25,320 0 0.2
18/10/2017
7.90
 3,983,120 7.90 8.32 7.90 4,540 10,000 -0.0
17/10/2017
7.90
 3,899,910 7.67 7.92 7.73 60,020 0 0.5
16/10/2017
7.67
 2,577,460 7.66 7.81 7.62 28,270 0 0.2
13/10/2017
7.66
 2,199,380 7.69 7.81 7.62 0 1,500 -0.0
12/10/2017
7.69
 2,646,700 7.67 7.94 7.67 150 0 0.0
11/10/2017
7.67
 2,858,890 7.44 7.86 7.48 50 14,670 -0.1
10/10/2017
7.44
 3,165,590 7.53 7.53 7.38 0 2,000 -0.0
09/10/2017
7.53
 4,471,650 7.87 7.90 7.32 4,100 1,830 0.0
06/10/2017
7.87
 4,541,080 7.76 7.96 7.59 1,500 5,660 -0.0
05/10/2017
7.76
 7,403,730 7.71 8.21 7.73 5,800 0 0.1
04/10/2017
7.71
 5,290,730 7.21 7.71 7.30 17,400 600 0.1
03/10/2017
7.21
 11,158,440 7.63 7.63 7.11 1,210 4,100 -0.0
02/10/2017
7.63
 3,723,530 8.21 8.21 7.63 1,600 0 0.0
29/09/2017
8.21
 8,540,930 8.82 8.82 8.21 550 200 0.0
28/09/2017
8.82
 7,458,530 9.47 9.47 8.82 1,260 500 0.0
27/09/2017
9.47
 21,998,370 10.17 10.17 9.47 46,920 11,000 0.4
26/09/2017
10.17
 9,274,640 10.91 11.00 10.17 0 0 0
25/09/2017
10.91
 6,927,480 11.41 11.51 10.86 280 0 0.0
22/09/2017
11.41
 8,246,450 11.88 11.97 11.41 40 1,500 -0.0
21/09/2017
11.88
 5,311,980 11.97 12.34 11.88 20 4,000 -0.1
20/09/2017
11.97
 4,422,340 11.92 12.11 11.74 6,460 50,000 -0.6
19/09/2017
11.92
 6,371,450 12.25 12.29 11.69 3,370 2,580 0.0
18/09/2017
12.25
 9,245,940 11.65 12.29 11.51 1,540 12,500 -0.1
15/09/2017
11.65
 5,379,770 11.28 11.65 11.09 50,370 0 0.6
14/09/2017
11.28
 3,729,220 11.23 11.46 11.18 5,660 0 0.1
13/09/2017
11.23
 3,339,900 10.63 11.28 10.72 0 1,500 -0.0
12/09/2017
10.63
 5,411,100 11.37 11.51 10.63 200 66,070 -0.8
11/09/2017
11.37
 4,510,130 11.65 11.83 11.37 12,100 0 0.2
08/09/2017
11.65
 2,950,090 11.60 11.69 11.46 80 0 0.0
07/09/2017
11.60
 7,343,370 11.46 11.92 11.46 1,540 1,200 0.0
06/09/2017
11.46
 5,667,350 11.04 11.51 10.91 15,350 0 0.2
05/09/2017
11.04
 4,219,070 11.18 11.32 11.00 20 0 0.0
01/09/2017
11.18
 4,650,590 10.91 11.28 10.67 50,060 1,500 0.6

Chính sách bảo mật | Điều khoản sử dụng |