CTCP Tập đoàn F.I.T (fit)

4.68
-0.10
(-2.09%)
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
(2025-12-29) 		0.04 0.84% 15,862,800 0 0
4.61
4.91
4.68
2 tháng
(2025-12-01) 		-0.33 -6.46% 76,934,900 -77,000 -0.4
4.61
5.65
4.68
3 tháng
(2025-10-30) 		0.16 3.46% 92,789,800 -77,000 -0.4
4.48
5.65
4.68
6 tháng
(2025-08-01) 		-0.42 -8.08% 175,662,500 -77,000 -0.4
4.30
5.65
4.68
12 tháng
(2025-02-03) 		0.75 18.61% 378,904,600 -79,970 -0.4
3.85
5.65
4.68
24 tháng
(2024-02-15) 		0.20 4.37% 588,459,600 -107,970 -0.6
3.85
5.65
4.68
36 tháng
(2023-02-13) 		0.75 18.61% 1,326,213,100 -113,561 -1.1
3.85
6.83
4.68
60 tháng
(2021-02-23) 		-5.48 -53.41% 3,863,452,000 -5,027,468 -73.7
3.04
19.73
4.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2016
4.85
 691,790 4.79 4.97 4.79 35,310 0 0.2
21/09/2016
4.79
 1,354,930 4.99 4.99 4.72 30,070 0 0.2
20/09/2016
4.99
 1,506,430 4.74 5.06 4.74 49,120 0 0.3
19/09/2016
4.74
 1,019,330 4.44 4.74 4.53 51,230 0 0.3
16/09/2016
4.44
 1,578,630 4.48 4.48 4.33 5,000 0 0.0
15/09/2016
4.48
 4,862,060 4.82 4.82 4.48 762,900 24,000 3.7
14/09/2016
4.82
 2,281,730 5.18 5.18 4.82 5,000 0 0.0
13/09/2016
5.18
 1,253,360 5.36 5.43 5.18 0 0 0
12/09/2016
5.36
 1,046,730 5.55 5.55 5.36 2,100 0 0.0
09/09/2016
5.55
 1,443,840 5.55 5.55 5.45 3,920 0 0.0
08/09/2016
5.55
 1,026,870 5.55 5.55 5.36 6,080 0 0.0
07/09/2016
5.55
 227,560 5.55 5.55 5.45 19,170 0 0.1
06/09/2016
5.55
 610,500 5.55 5.64 5.45 10,100 0 0.1
05/09/2016
5.55
 911,550 5.64 5.64 5.45 65,830 0 0.4
01/09/2016
5.64
 1,028,670 5.55 5.64 5.45 65,500 0 0.4
31/08/2016
5.55
 890,000 5.64 5.73 5.55 45,000 0 0.3
30/08/2016
5.64
 479,680 5.64 5.64 5.55 20,500 24,960 -0.0
29/08/2016
5.64
 1,373,510 5.55 5.73 5.55 32,190 0 0.2
26/08/2016
5.55
 1,400,710 5.45 5.73 5.45 100 0 0.0
25/08/2016
5.45
 1,800,980 5.55 5.64 5.45 0 3,000 -0.0
24/08/2016
5.55
 1,739,240 5.64 5.73 5.55 177,470 100 1.1
23/08/2016
5.64
 723,940 5.64 5.73 5.55 60,010 3,470 0.3
22/08/2016
5.64
 1,848,530 5.55 5.73 5.55 676,000 0 4.1
19/08/2016
5.55
 1,101,650 5.55 5.73 5.55 210,000 0 1.3
18/08/2016
5.55
 1,192,290 5.64 5.64 5.55 302,000 0 1.8
17/08/2016
5.64
 1,025,770 5.64 5.64 5.45 374,520 0 2.3
16/08/2016
5.64
 1,030,060 5.55 5.64 5.55 43,520 0 0.3
15/08/2016
5.55
 1,264,890 5.64 5.73 5.55 0 0 0
12/08/2016
5.64
 1,595,780 5.82 5.82 5.55 26,000 30 0.2
11/08/2016
5.82
 1,101,710 5.64 5.82 5.64 0 200 -0.0
10/08/2016
5.64
 910,210 5.55 5.73 5.45 72,930 0 0.4
09/08/2016
5.55
 894,370 5.45 5.64 5.36 50 0 0.0
08/08/2016
5.45
 1,045,370 5.55 5.64 5.45 10,000 10,000 -0.0
05/08/2016
5.55
 1,770,460 5.55 5.64 5.45 11,360 1,000 0.1
04/08/2016
5.55
 1,574,770 5.64 5.82 5.55 0 0 0
03/08/2016
5.64
 1,529,490 5.73 5.73 5.55 100 1,600 -0.0
02/08/2016
5.73
 3,954,850 6.10 6.10 5.73 166,180 0 1.1
01/08/2016
6.10
 1,402,290 6.28 6.28 6.10 312,950 0 2.1
29/07/2016
6.28
 3,556,400 6.47 6.47 6.10 301,200 0 2.0
28/07/2016
6.47
 6,835,700 6.93 6.93 6.47 1,500,000 68,600 10.0
27/07/2016
6.93
 4,605,460 7.21 7.21 6.93 0 500 -0.0
26/07/2016
7.21
 3,091,210 7.02 7.21 7.02 12,000 0 0.1
25/07/2016
7.02
 1,709,390 7.12 7.21 7.02 0 10,000 -0.1
22/07/2016
7.12
 3,671,220 7.12 7.21 6.93 0 154,500 -1.2
21/07/2016
7.12
 3,924,540 6.93 7.21 6.93 0 6,000 -0.0
20/07/2016
6.93
 4,809,110 6.93 7.12 6.84 26,000 2,900 0.2
19/07/2016
6.93
 3,343,480 6.93 7.02 6.75 10,500 10,400 0.0
18/07/2016
6.93
 4,750,050 6.65 7.12 6.84 10,000 0 0.1
15/07/2016
6.65
 5,022,890 6.38 6.65 6.28 10,500 1,000 0.1
14/07/2016
6.38
 1,562,160 6.56 6.56 6.38 142,830 5,000 1.0
13/07/2016
6.56
 4,000,140 6.56 6.75 6.56 153,000 0 1.1
12/07/2016
6.56
 3,361,460 6.38 6.65 6.19 1,122,540 2,000 7.8
11/07/2016
6.38
 2,831,840 6.38 6.56 6.19 41,000 35,970 0.0
08/07/2016
6.38
 3,419,500 6.38 6.38 6.19 0 11,000 -0.1
07/07/2016
6.38
 2,540,600 6.10 6.38 6.19 427,380 0 2.9
06/07/2016
6.10
 2,529,840 5.92 6.19 5.82 315,430 2,700 2.0
05/07/2016
5.92
 4,338,900 5.73 6.10 5.64 727,000 200 4.6
04/07/2016
5.73
 1,219,660 5.64 5.73 5.55 516,460 120 3.1
01/07/2016
5.64
 999,170 5.55 5.64 5.45 263,250 0 1.6
30/06/2016
5.55
 1,256,360 5.64 5.64 5.45 0 0 0
29/06/2016
5.64
 1,814,240 5.45 5.64 5.45 0 2,000 -0.0
28/06/2016
5.45
 929,550 5.45 5.55 5.45 150,000 3,000 0.9
27/06/2016
5.45
 1,166,670 5.55 5.55 5.27 4,050 0 0.0
24/06/2016
5.55
 5,651,570 5.73 5.82 5.36 23,200 2,000 0.1
23/06/2016
5.73
 1,360,060 5.64 5.82 5.64 46,970 3,450 0.3

Chính sách bảo mật | Điều khoản sử dụng |