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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |