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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |