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)
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
25/05/2017
4.74
 1,879,640 4.73 4.74 4.70 0 5,000 -0.0
24/05/2017
4.73
 2,468,230 4.73 4.74 4.70 100 0 0.0
23/05/2017
4.73
 3,131,880 4.73 4.76 4.72 0 4,320 -0.0
22/05/2017
4.73
 3,589,210 4.70 4.78 4.71 350 10,980 -0.1
19/05/2017
4.70
 3,200,300 4.69 4.73 4.67 91,000 0 0.5
18/05/2017
4.69
 3,269,320 4.69 4.71 4.64 0 0 0
17/05/2017
4.69
 2,404,020 4.68 4.71 4.68 0 0 0
16/05/2017
4.68
 3,348,830 4.72 4.80 4.67 0 4,000 -0.0
15/05/2017
4.72
 3,850,130 4.70 4.81 4.60 0 300 -0.0
12/05/2017
4.70
 2,951,030 4.69 4.81 4.68 0 300 -0.0
11/05/2017
4.69
 5,718,970 4.82 4.82 4.48 180 0 0.0
10/05/2017
4.82
 3,542,990 4.81 4.84 4.81 50 0 0.0
09/05/2017
4.81
 5,156,960 4.79 4.83 4.79 1,490 331,270 -1.7
08/05/2017
4.79
 5,360,930 4.65 4.80 4.66 120 0 0.0
05/05/2017
4.65
 13,798,800 4.35 4.65 4.55 1,610 186,150 -0.9
04/05/2017
4.35
 679,070 4.08 4.35 4.35 0 0 0
03/05/2017
4.08
 789,490 3.82 4.08 3.83 0 19,782,468 -85.1
28/04/2017
3.82
 1,443,650 3.85 3.85 3.81 2,140 0 0.0
27/04/2017
3.85
 3,149,270 3.97 3.97 3.85 30 0 0.0
26/04/2017
3.97
 2,171,340 4.09 4.12 3.97 50 500,000 -2.2
25/04/2017
4.09
 1,817,750 4.14 4.16 4.08 0 0 0
24/04/2017
4.14
 1,437,890 4.17 4.18 4.11 2,120 0 0.0
21/04/2017
4.17
 1,591,570 4.18 4.23 4.16 890 0 0.0
20/04/2017
4.18
 1,668,920 4.18 4.21 4.12 0 0 0
19/04/2017
4.18
 973,950 4.18 4.19 4.13 300 0 0.0
18/04/2017
4.18
 1,983,430 4.17 4.19 4.09 1,700 0 0.0
17/04/2017
4.17
 1,557,350 4.28 4.33 4.17 0 0 0
14/04/2017
4.28
 3,973,820 4.28 4.30 4.16 20,030 0 0.1
13/04/2017
4.28
 3,765,440 4.29 4.38 4.21 20,090 0 0.1
12/04/2017
4.29
 2,846,500 4.45 4.48 4.25 180 0 0.0
11/04/2017
4.45
 4,052,340 4.54 4.62 4.45 3,160 0 0.0
10/04/2017
4.54
 5,344,500 4.53 4.68 4.53 320 0 0.0
07/04/2017
4.53
 4,204,730 4.62 4.67 4.49 5,040 1,100 0.0
05/04/2017
4.62
 4,488,110 4.72 4.77 4.61 30 0 0.0
04/04/2017
4.72
 4,592,840 4.64 4.79 4.68 0 4,000 -0.0
03/04/2017
4.64
 4,913,150 4.53 4.64 4.57 110 2,000 -0.0
31/03/2017
4.53
 3,433,560 4.55 4.59 4.47 150 0 0.0
30/03/2017
4.55
 5,837,450 4.40 4.58 4.37 5,250 0 0.0
29/03/2017
4.40
 2,247,230 4.44 4.45 4.37 0 0 0
28/03/2017
4.44
 3,306,990 4.36 4.46 4.35 0 0 0
27/03/2017
4.36
 3,428,690 4.33 4.41 4.33 5,000 0 0.0
24/03/2017
4.33
 2,306,730 4.43 4.44 4.33 27,020 20,000 0.0
23/03/2017
4.43
 3,573,270 4.44 4.46 4.38 40,120 0 0.2
22/03/2017
4.44
 4,188,330 4.50 4.57 4.44 240 19,580 -0.1
21/03/2017
4.50
 4,629,180 4.44 4.53 4.39 500 0 0.0
20/03/2017
4.44
 4,448,620 4.50 4.55 4.44 1,170 0 0.0
17/03/2017
4.50
 2,131,390 4.50 4.51 4.45 110,130 0 0.5
16/03/2017
4.50
 3,439,740 4.53 4.57 4.45 80 0 0.0
15/03/2017
4.53
 3,778,760 4.55 4.58 4.47 200 0 0.0
14/03/2017
4.55
 3,052,580 4.53 4.60 4.52 12,000 0 0.1
13/03/2017
4.53
 3,670,140 4.62 4.64 4.44 5,000 6,000 -0.0
10/03/2017
4.62
 5,980,740 4.53 4.71 4.54 200 8,120 -0.0
09/03/2017
4.53
 5,979,910 4.83 4.84 4.50 32,840 1,527,940 -7.5
08/03/2017
4.83
 6,933,590 4.90 4.93 4.75 87,120 0 0.5
07/03/2017
4.90
 8,680,250 4.71 4.96 4.69 280,520 3,200 1.4
06/03/2017
4.71
 9,649,330 4.41 4.71 4.41 960,440 4,250 4.7
03/03/2017
4.41
 9,843,320 4.57 4.57 4.26 0 0 0
02/03/2017
4.57
 6,591,730 4.69 4.81 4.55 10,720 48,130 -0.2
01/03/2017
4.69
 14,363,310 5.03 5.03 4.68 7,080 3,003,000 -15.7
28/02/2017
5.03
 14,546,350 4.70 5.03 4.68 3,030 15,000 -0.1
27/02/2017
4.70
 10,640,200 4.58 4.70 4.48 240 7,500 -0.0
24/02/2017
4.58
 13,684,070 4.29 4.58 4.38 2,290 0 0.0
23/02/2017
4.29
 6,951,120 4.01 4.29 3.99 114,000 0 0.5
22/02/2017
4.01
 2,882,190 3.97 4.03 3.93 133,000 2,680 0.6
21/02/2017
3.97
 3,891,870 3.84 4.04 3.85 0 2,000 -0.0
20/02/2017
3.84
 2,540,990 3.71 3.88 3.68 0 45,240 -0.2

Chính sách bảo mật | Điều khoản sử dụng |