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)
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
22/06/2016
5.64
 1,880,010 5.82 5.82 5.64 100 5,000 -0.0
21/06/2016
5.82
 946,490 6.01 6.01 5.82 0 0 0
20/06/2016
6.01
 1,318,820 6.01 6.01 5.82 0 0 0
17/06/2016
6.01
 1,345,630 6.01 6.10 6.01 0 0 0
16/06/2016
6.01
 1,227,990 6.10 6.19 6.01 400 0 0.0
15/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
15/06/2016
6.10
 734,150 5.99 6.28 6.10 50 0 0.0
14/06/2016
5.99
 1,566,120 5.99 6.08 5.99 736,530 0 5.2
13/06/2016
5.99
 3,854,810 5.90 6.08 5.99 1,242,750 0 8.7
10/06/2016
5.90
 643,270 5.99 5.99 5.90 150,400 0 1.1
09/06/2016
5.99
 741,100 5.90 5.99 5.90 0 0 0
08/06/2016
5.90
 3,308,390 5.82 5.99 5.82 5,000 0 0.0
07/06/2016
5.82
 1,544,940 5.82 5.90 5.73 0 10,000 -0.1
06/06/2016
5.82
 1,140,620 5.90 5.90 5.82 0 125,940 -0.9
03/06/2016
5.90
 3,383,420 5.73 5.99 5.82 0 0 0
02/06/2016
5.73
 2,095,290 5.65 5.90 5.65 119,480 0 0.8
01/06/2016
5.65
 1,690,980 5.65 5.73 5.65 0 0 0
31/05/2016
5.65
 1,292,270 5.73 5.73 5.65 7,000 0 0.0
30/05/2016
5.73
 859,390 5.65 5.73 5.56 0 0 0
27/05/2016
5.65
 491,290 5.65 5.73 5.56 0 0 0
26/05/2016
5.65
 1,676,690 5.73 5.73 5.65 0 0 0
25/05/2016
5.73
 1,702,230 5.73 5.82 5.73 0 0 0
24/05/2016
5.73
 1,442,130 5.73 5.90 5.65 0 0 0
23/05/2016
5.73
 1,263,120 5.73 5.82 5.65 0 0 0
20/05/2016
5.73
 1,274,590 5.73 5.90 5.65 0 500,000 -3.4
19/05/2016
5.73
 1,276,740 5.90 5.99 5.73 0 0 0
18/05/2016
5.90
 4,326,470 5.56 5.90 5.73 5,000 120,000 -0.8
17/05/2016
5.56
 980,630 5.56 5.73 5.56 0 219,880 -1.5
16/05/2016
5.56
 1,569,050 5.65 5.73 5.48 0 133,720 -0.9
13/05/2016
5.65
 1,046,530 5.65 5.73 5.65 0 225,400 -1.5
12/05/2016
5.65
 1,121,170 5.73 5.82 5.65 750 320,000 -2.1
11/05/2016
5.73
 1,540,220 5.65 5.82 5.65 0 0 0
10/05/2016
5.65
 1,167,420 5.65 5.73 5.56 0 0 0
09/05/2016
5.65
 2,031,480 5.82 5.90 5.65 200 467,000 -3.1
06/05/2016
5.82
 1,505,730 5.82 5.99 5.82 400 533,000 -3.6
05/05/2016
5.82
 2,110,510 5.99 6.08 5.82 0 0 0
04/05/2016
5.99
 1,354,840 6.08 6.08 5.99 20,000 10,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |