CTCP Tập đoàn F.I.T (fit)

4.41
-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)
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
31/08/2017
10.91
 5,297,930 11.37 11.37 10.91 770 40,000 -0.5
30/08/2017
11.37
 8,360,180 11.37 11.55 10.67 4,520 61,600 -0.7
29/08/2017
11.37
 14,407,260 10.63 11.37 10.31 8,240 1,500 0.1
28/08/2017
10.63
 12,583,860 10.95 11.14 10.35 6,610 0 0.1
25/08/2017
10.95
 11,111,880 10.26 10.95 10.35 1,700 1,500 0.0
24/08/2017
10.26
 8,152,360 9.61 10.26 9.52 30,200 500 0.3
23/08/2017
9.61
 2,241,510 9.47 9.61 9.24 300 7,620 -0.1
22/08/2017
9.47
 3,956,740 9.61 9.61 9.24 70,000 500 0.7
21/08/2017
9.61
 5,740,150 9.15 9.66 9.15 180 400 -0.0
18/08/2017
9.15
 5,018,900 8.78 9.15 8.32 90 200 -0.0
17/08/2017
8.78
 3,396,890 9.29 9.29 8.78 7,260 0 0.1
16/08/2017
9.29
 4,302,650 9.61 9.61 9.21 870 600 0.0
15/08/2017
9.61
 3,385,000 9.61 9.75 9.38 180 602,930 -6.2
14/08/2017
9.61
 9,413,270 9.21 9.61 8.58 20,180 412,800 -4.0
11/08/2017
9.21
 7,996,910 9.89 9.94 9.21 6,620 2,082,050 -20.8
10/08/2017
9.89
 5,125,220 10.03 10.21 9.70 200,050 849,050 -7.0
09/08/2017
10.03
 8,882,960 9.52 10.03 9.06 1,400 853,850 -9.1
08/08/2017
9.52
 7,605,690 8.92 9.52 8.87 520 2,215,790 -22.0
07/08/2017
8.92
 3,690,590 9.21 9.21 8.92 200 0 0.0
04/08/2017
9.21
 2,928,510 9.21 9.24 8.97 150 40,280 -0.4
03/08/2017
9.21
 4,317,330 9.00 9.24 9.03 5,610 999,210 -9.8
02/08/2017
9.00
 5,210,820 8.59 9.01 8.41 570 822,880 -7.8
01/08/2017
8.59
 3,244,600 8.60 8.60 8.31 260 3,150 -0.0
31/07/2017
8.60
 6,041,980 8.11 8.60 8.10 270 1,260,410 -11.4
28/07/2017
8.11
 2,658,430 7.81 8.13 7.74 1,260 374,900 -3.2
27/07/2017
7.81
 7,597,440 7.30 7.81 7.32 1,360 286,320 -2.4
26/07/2017
7.30
 2,478,840 6.85 7.30 6.88 620 1,250 -0.0
25/07/2017
6.85
 2,580,400 6.55 6.91 6.48 700 80,610 -0.6
24/07/2017
6.55
 2,845,940 6.85 6.85 6.40 52,620 0 0.4
21/07/2017
6.85
 3,599,510 7.36 7.38 6.85 30,200 0 0.2
20/07/2017
7.36
 1,317,550 7.39 7.49 7.13 2,090 2,300 -0.0
19/07/2017
7.39
 8,149,020 7.07 7.56 7.12 20,080 2,001,330 -16.2
18/07/2017
7.07
 3,003,780 6.79 7.07 6.67 30,000 1,350 0.2
17/07/2017
6.79
 2,411,200 6.83 6.93 6.73 290 150,000 -1.1
14/07/2017
6.83
 1,904,010 6.65 6.92 6.65 250 520 -0.0
13/07/2017
6.65
 3,771,570 6.46 6.83 6.38 910 400 0.0
12/07/2017
6.46
 3,362,150 6.09 6.47 6.09 200,000 1,250 1.4
11/07/2017
6.09
 2,660,360 5.85 6.09 5.79 0 0 0
10/07/2017
5.85
 3,418,880 6.00 6.04 5.82 300 0 0.0
07/07/2017
6.00
 2,689,160 6.04 6.17 5.96 1,600 500 0.0
06/07/2017
6.04
 2,599,810 5.70 6.04 5.80 200 29,370 -0.2
05/07/2017
5.70
 2,172,180 5.42 5.70 5.42 50,000 26,400 0.1
04/07/2017
5.42
 1,410,860 5.43 5.44 5.36 5,600 0 0.0
03/07/2017
5.43
 1,734,100 5.43 5.47 5.36 8,400 0 0.0
30/06/2017
5.43
 2,341,900 5.43 5.49 5.36 70 0 0.0
29/06/2017
5.43
 3,076,080 5.24 5.50 5.24 19,320 0 0.1
28/06/2017
5.24
 3,905,130 5.01 5.27 5.02 0 72,800 -0.4
27/06/2017
5.01
 1,904,990 4.99 5.01 4.97 0 368,000 -2.0
26/06/2017
4.99
 1,515,500 4.98 5.00 4.97 0 290,000 -1.6
23/06/2017
4.98
 1,629,040 4.97 5.00 4.96 0 323,800 -1.7
22/06/2017
4.97
 1,571,160 5.01 5.04 4.97 0 0 0
21/06/2017
5.01
 2,207,850 5.01 5.05 4.97 0 0 0
20/06/2017
5.01
 1,446,010 4.95 5.01 4.94 50 2,000 -0.0
19/06/2017
4.95
 1,626,660 5.01 5.06 4.95 0 100 -0.0
16/06/2017
5.01
 1,087,620 5.01 5.03 4.96 100 0 0.0
15/06/2017
5.01
 936,480 5.01 5.03 4.98 0 0 0
14/06/2017
5.01
 1,615,610 5.01 5.06 4.99 0 0 0
13/06/2017
5.01
 2,030,490 5.05 5.06 4.97 2,000 0 0.0
12/06/2017
5.05
 2,254,500 5.08 5.11 5.04 100 1,500 -0.0
09/06/2017
5.08
 4,655,120 4.99 5.17 5.00 9,070 8,750 0.0
08/06/2017
4.99
 1,872,260 4.99 5.05 4.99 0 0 0
07/06/2017
4.99
 1,502,950 5.03 5.05 4.99 0 0 0
06/06/2017
5.03
 1,331,990 5.05 5.06 4.98 100 0 0.0
05/06/2017
5.05
 1,307,270 5.08 5.10 4.96 50 0 0.0
02/06/2017
5.08
 3,982,230 5.14 5.14 4.95 210 230,000 -1.3
01/06/2017
5.14
 3,808,130 5.08 5.18 5.08 14,700 144,000 -0.7
31/05/2017
5.08
 3,697,840 5.06 5.13 4.91 20 26,000 -0.1
30/05/2017
5.06
 7,188,590 5.06 5.25 5.04 4,000 50,900 -0.3
29/05/2017
5.06
 6,915,800 4.74 5.06 4.72 102,000 0 0.5
26/05/2017
4.74
 1,783,070 4.74 4.74 4.70 1,110 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |