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)
17/02/2017
3.71
 2,513,680 3.82 3.82 3.68 740 1,088,480 -4.4
16/02/2017
3.82
 2,181,130 3.91 3.93 3.82 0 0 0
15/02/2017
3.91
 2,878,100 3.83 3.96 3.82 15,980 0 0.1
14/02/2017
3.83
 2,975,680 3.76 3.90 3.74 500 0 0.0
13/02/2017
3.76
 1,987,990 3.63 3.84 3.63 0 0 0
10/02/2017
3.63
 854,930 3.65 3.67 3.61 9,020 0 0.0
09/02/2017
3.65
 863,840 3.63 3.66 3.61 100 0 0.0
08/02/2017
3.63
 723,560 3.67 3.70 3.62 0 197,040 -0.8
07/02/2017
3.67
 905,780 3.60 3.67 3.59 0 0 0
06/02/2017
3.60
 819,680 3.65 3.65 3.59 2,010 632,520 -2.5
03/02/2017
3.65
 935,520 3.78 3.78 3.60 0 532,000 -2.1
02/02/2017
3.78
 643,740 3.69 3.78 3.63 0 13,050 -0.1
25/01/2017
3.69
 580,020 3.65 3.70 3.63 0 0 0
24/01/2017
3.65
 594,400 3.60 3.69 3.59 310 0 0.0
23/01/2017
3.60
 993,520 3.60 3.77 3.60 140,690 0 0.6
20/01/2017
3.60
 1,328,580 3.54 3.69 3.55 114,210 0 0.4
19/01/2017
3.54
 1,395,770 3.70 3.74 3.54 10,100 0 0.0
18/01/2017
3.70
 838,380 3.92 3.96 3.70 10,000 0 0.0
17/01/2017
3.92
 793,400 3.95 4.02 3.92 0 0 0
16/01/2017
3.95
 642,430 3.97 4.02 3.95 15,000 0 0.1
13/01/2017
3.97
 878,040 4.04 4.05 3.97 0 0 0
12/01/2017
4.04
 781,870 4.05 4.06 3.98 12,000 0 0.1
11/01/2017
4.05
 1,199,470 4.08 4.11 4.05 0 0 0
10/01/2017
4.08
 1,043,910 4.10 4.11 4.08 0 0 0
09/01/2017
4.10
 1,143,340 4.13 4.15 4.10 0 0 0
06/01/2017
4.13
 1,264,060 4.11 4.14 4.09 0 0 0
05/01/2017
4.11
 1,004,940 4.11 4.16 4.10 0 0 0
04/01/2017
4.11
 903,910 4.17 4.17 4.11 0 0 0
03/01/2017
4.17
 1,002,330 4.14 4.17 4.13 0 0 0
30/12/2016
4.14
 885,450 4.21 4.21 4.07 0 15,000 -0.1
29/12/2016
4.21
 1,447,390 4.21 4.25 4.09 5,000 0 0.0
28/12/2016
4.21
 1,296,280 4.16 4.21 4.12 0 0 0
27/12/2016
4.16
 2,086,390 4.12 4.29 4.09 0 0 0
26/12/2016
4.12
 1,261,080 4.11 4.14 4.09 0 0 0
23/12/2016
4.11
 1,061,810 4.09 4.11 4.08 45,000 0 0.2
22/12/2016
4.09
 1,051,320 4.14 4.17 4.09 0 0 0
21/12/2016
4.14
 2,005,840 4.02 4.14 4.02 0 3,240 -0.0
20/12/2016
4.02
 1,402,010 4.04 4.05 4.00 100,000 0 0.4
19/12/2016
4.04
 1,466,090 3.98 4.06 4.00 45,000 0 0.2
16/12/2016
3.98
 1,320,380 4.11 4.17 3.98 0 0 0
15/12/2016
4.11
 1,242,230 4.20 4.22 4.05 35,000 0 0.2
14/12/2016
4.20
 1,825,780 4.02 4.30 3.97 0 0 0
13/12/2016
4.02
 3,670,820 4.24 4.24 3.95 5,000 22,000 -0.1
12/12/2016
4.24
 1,576,980 4.56 4.56 4.24 20 2,100 -0.0
09/12/2016
4.56
 2,503,530 4.64 4.82 4.53 20 0 0.0
08/12/2016
4.64
 2,992,740 4.34 4.64 4.63 3,000 0 0.0
07/12/2016
4.34
 2,615,780 4.36 4.38 4.31 0 0 0
06/12/2016
4.36
 3,873,380 4.54 4.54 4.35 0 1,000 -0.0
05/12/2016
4.54
 3,181,960 4.78 4.81 4.51 0 430,000 -2.1
02/12/2016
4.78
 2,531,340 4.88 4.88 4.66 0 0 0
01/12/2016
4.88
 5,393,490 4.91 4.92 4.79 83,540 0 0.4
30/11/2016
4.91
 4,277,900 4.91 4.92 4.71 179,000 500 0.9
29/11/2016
4.91
 6,484,520 5.27 5.27 4.91 90 0 0.0
28/11/2016
5.27
 5,641,700 5.41 5.43 5.27 0 2,005,060 -11.4
25/11/2016
5.41
 9,651,270 5.37 5.41 5.23 52,010 0 0.3
24/11/2016
5.37
 6,655,850 5.26 5.40 5.13 119,010 0 0.7
23/11/2016
5.26
 5,645,050 5.04 5.31 5.11 11,400 3,000 0.0
22/11/2016
5.04
 4,346,080 4.71 5.04 4.70 40,230 0 0.2
21/11/2016
4.71
 1,546,890 4.67 4.74 4.66 0 0 0
18/11/2016
4.67
 1,744,600 4.71 4.74 4.62 50,000 864,390 -4.1
17/11/2016
4.71
 1,795,450 4.77 4.79 4.70 50,000 800,000 -3.8
16/11/2016
4.77
 1,628,280 4.74 4.81 4.73 80,000 42,690 0.2
15/11/2016
4.74
 1,759,040 4.88 4.88 4.74 0 541,590 -2.8
14/11/2016
4.88
 1,554,860 4.90 4.98 4.85 20,000 0 0.1
11/11/2016
4.90
 1,665,970 4.89 4.96 4.84 15,000 0 0.1
10/11/2016
4.89
 1,532,330 4.65 4.89 4.76 135,000 0 0.7
09/11/2016
4.65
 1,265,860 4.81 4.81 4.53 0 0 0
08/11/2016
4.81
 1,636,720 4.79 4.81 4.76 27,000 0 0.1
07/11/2016
4.79
 1,737,170 4.74 4.81 4.74 0 0 0
04/11/2016
4.74
 1,652,720 4.74 4.81 4.72 0 0 0
03/11/2016
4.74
 1,500,390 4.75 4.75 4.66 0 0 0
02/11/2016
4.75
 1,059,110 4.82 4.82 4.73 0 0 0
01/11/2016
4.82
 1,167,030 4.78 4.87 4.77 3,000 0 0.0
31/10/2016
4.78
 1,010,670 4.86 4.88 4.78 0 0 0
28/10/2016
4.86
 1,043,410 4.81 4.94 4.75 0 0 0
27/10/2016
4.81
 706,120 4.73 4.81 4.72 0 1,000 -0.0
26/10/2016
4.73
 991,010 4.76 4.80 4.73 0 0 0
25/10/2016
4.76
 1,177,760 4.76 4.84 4.72 0 1,900 -0.0
24/10/2016
4.76
 1,185,080 4.83 4.87 4.76 640 0 0.0
21/10/2016
4.83
 1,534,280 4.89 4.94 4.82 308,000 0 1.6
20/10/2016
4.89
 1,345,250 4.83 4.99 4.85 5,000 0 0.0
19/10/2016
4.83
 2,056,430 4.95 5.03 4.83 1,800 52,600 -0.3
18/10/2016
4.95
 2,146,230 5.18 5.18 4.95 0 457,380 -2.5
17/10/2016
5.18
 1,569,540 5.28 5.41 5.14 310 0 0.0
14/10/2016
5.28
 2,709,370 5.20 5.53 5.22 10,450 3,350 0.0
13/10/2016
5.20
 2,199,460 4.88 5.21 4.81 3,020 0 0.0
12/10/2016
4.88
 997,590 4.87 4.92 4.81 3,000 0 0.0
11/10/2016
4.87
 838,580 4.82 4.89 4.71 15,200 0 0.1
10/10/2016
4.82
 856,680 4.90 4.94 4.82 43,700 0 0.2
07/10/2016
4.90
 850,660 4.91 4.97 4.79 30,620 0 0.2
06/10/2016
4.91
 1,898,740 4.70 4.94 4.75 139,540 11,160 0.7
05/10/2016
4.70
 1,121,100 4.67 4.76 4.66 10,000 0 0.1
04/10/2016
4.67
 672,250 4.79 4.84 4.62 32,620 0 0.2
03/10/2016
4.79
 952,300 4.63 4.88 4.63 76,000 26,780 0.3
30/09/2016
4.63
 1,396,690 4.57 4.70 4.49 130,400 54,500 0.4
29/09/2016
4.57
 756,390 4.57 4.68 4.56 42,010 0 0.2
28/09/2016
4.57
 829,300 4.62 4.71 4.56 30 4,470 -0.0
27/09/2016
4.62
 985,660 4.77 4.79 4.62 21,070 15,000 0.0
26/09/2016
4.77
 505,150 4.81 4.88 4.77 18,040 0 0.1
23/09/2016
4.81
 737,710 4.85 4.90 4.81 50,010 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |