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)
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
29/04/2016
6.08
 759,780 6.08 6.16 5.99 0 0 0
28/04/2016
6.08
 1,281,430 6.08 6.16 5.99 0 11,010 -0.1
27/04/2016
6.08
 1,377,490 6.16 6.25 6.08 0 0 0
26/04/2016
6.16
 1,535,980 6.08 6.25 6.08 0 0 0
25/04/2016
6.08
 1,216,150 6.16 6.25 6.08 0 500 -0.0
22/04/2016
6.16
 1,174,140 6.16 6.25 6.08 0 0 0
21/04/2016
6.16
 853,290 6.16 6.25 6.08 0 0 0
20/04/2016
6.16
 1,651,910 6.16 6.25 6.08 483,700 110 3.5
19/04/2016
6.16
 1,581,420 6.16 6.33 6.08 506,270 800 3.7
15/04/2016
6.16
 729,660 6.33 6.33 6.16 18,500 0 0.1
14/04/2016
6.33
 2,528,300 6.16 6.42 6.16 108,920 0 0.8
13/04/2016
6.16
 1,562,670 6.33 6.42 6.16 155,800 60,000 0.7
12/04/2016
6.33
 2,644,920 6.33 6.42 6.25 0 0 0
11/04/2016
6.33
 2,799,720 6.42 6.50 6.25 2,000 26,000 -0.2
08/04/2016
6.42
 1,662,930 6.33 6.50 6.25 3,000 0 0.0
07/04/2016
6.33
 1,162,450 6.59 6.59 6.33 0 353,000 -2.6
06/04/2016
6.59
 2,805,130 6.16 6.59 6.25 0 0 0
05/04/2016
6.16
 3,634,500 5.82 6.16 5.82 294,950 0 2.1
04/04/2016
5.82
 2,063,920 5.99 6.08 5.82 368,750 0 2.6
01/04/2016
5.99
 1,121,550 6.16 6.25 5.99 0 0 0
31/03/2016
6.16
 1,193,860 6.33 6.42 6.16 200 0 0.0
30/03/2016
6.33
 1,342,150 6.33 6.42 6.33 100 80,000 -0.6
29/03/2016
6.33
 2,534,200 6.59 6.67 6.33 10,000 0 0.1
28/03/2016
6.59
 910,020 6.50 6.67 6.50 0 0 0
25/03/2016
6.50
 2,160,690 6.59 6.59 6.42 100 0 0.0
24/03/2016
6.59
 2,482,960 6.76 6.76 6.50 0 0 0
23/03/2016
6.76
 773,450 6.67 6.76 6.59 0 0 0
22/03/2016
6.67
 2,665,910 6.76 6.76 6.59 10,200 0 0.1
21/03/2016
6.76
 1,521,630 6.85 7.02 6.76 10,400 0 0.1
18/03/2016
6.85
 1,598,300 6.85 6.93 6.85 421,040 0 3.4
17/03/2016
6.85
 2,073,470 6.85 7.10 6.85 80,300 0 0.7
16/03/2016
6.85
 3,444,370 6.76 7.02 6.67 0 0 0
15/03/2016
6.76
 1,789,910 6.93 6.93 6.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |