CTCP Tập đoàn F.I.T (fit)

4.41
0
(0%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |