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)
14/03/2016
6.93
 2,584,080 7.02 7.02 6.85 76,330 0 0.6
11/03/2016
7.02
 2,723,780 7.02 7.10 6.93 461,610 0 3.8
10/03/2016
7.02
 3,391,450 7.02 7.10 6.93 204,990 0 1.7
09/03/2016
7.02
 3,733,210 6.85 7.10 6.85 90,000 0 0.7
08/03/2016
6.85
 1,741,800 6.85 6.93 6.76 159,970 0 1.3
07/03/2016
6.85
 2,490,280 6.85 7.02 6.76 30,000 0 0.2
04/03/2016
6.85
 1,724,710 6.85 6.93 6.76 46,150 0 0.4
03/03/2016
6.85
 1,817,540 6.85 6.85 6.67 0 0 0
02/03/2016
6.85
 900,170 6.85 6.93 6.85 0 0 0
01/03/2016
6.85
 990,470 6.93 7.02 6.85 200 0 0.0
29/02/2016
6.93
 1,001,970 6.93 7.02 6.93 11,000 0 0.1
26/02/2016
6.93
 1,765,800 6.93 7.02 6.85 0 0 0
25/02/2016
6.93
 2,190,160 7.10 7.19 6.93 30,000 0 0.2
24/02/2016
7.10
 1,529,940 7.19 7.19 7.02 0 0 0
23/02/2016
7.19
 2,288,130 7.19 7.36 7.02 2,000 0 0.0
22/02/2016
7.19
 2,659,540 7.02 7.27 7.02 0 0 0
19/02/2016
7.02
 2,088,090 7.02 7.10 6.93 0 20,650 -0.2
18/02/2016
7.02
 1,680,190 6.93 7.10 6.93 0 0 0
17/02/2016
6.93
 2,241,350 6.93 7.02 6.93 0 0 0
16/02/2016
6.93
 2,436,760 6.67 7.02 6.67 0 0 0
15/02/2016
6.67
 1,090,160 6.67 6.76 6.59 39,500 0 0.3
05/02/2016
6.67
 1,043,430 6.50 6.76 6.50 0 0 0
04/02/2016
6.50
 691,770 6.50 6.67 6.50 650 0 0.0
03/02/2016
6.50
 947,040 6.59 6.67 6.42 0 0 0
02/02/2016
6.59
 1,444,790 6.59 6.67 6.50 0 0 0
01/02/2016
6.59
 1,045,610 6.59 6.76 6.59 20,000 0 0.2
29/01/2016
6.59
 1,616,890 6.59 6.76 6.50 0 0 0
28/01/2016
6.59
 1,838,720 6.76 6.85 6.59 0 0 0
27/01/2016
6.76
 5,154,720 6.59 6.93 6.59 4,000 25,000 -0.2
26/01/2016
6.59
 1,946,770 6.76 6.76 6.33 0 0 0
25/01/2016
6.76
 4,281,620 6.33 6.76 6.42 5,000 0 0.0
22/01/2016
6.33
 9,557,040 6.25 6.42 5.82 2,360,600 10,000 17.1
21/01/2016
6.25
 4,938,970 6.67 6.67 6.25 0 8,000 -0.1
20/01/2016
6.67
 2,252,370 6.85 6.85 6.67 584,170 5,000 4.5
19/01/2016
6.85
 7,712,540 6.67 6.85 6.50 3,041,900 2,000 23.7
18/01/2016
6.67
 2,092,080 7.10 7.10 6.67 20,000 0 0.2
15/01/2016
7.10
 2,766,610 7.45 7.53 7.10 500 0 0.0
14/01/2016
7.45
 1,722,220 7.79 7.79 7.27 0 0 0
13/01/2016
7.79
 1,089,610 7.79 7.79 7.62 1,000 0 0.0
12/01/2016
7.79
 1,585,650 7.53 7.87 7.53 0 0 0
11/01/2016
7.53
 1,716,000 7.53 7.62 7.45 0 1,800 -0.0
08/01/2016
7.53
 2,473,920 7.79 7.79 7.53 263,200 3,000 2.3
07/01/2016
7.79
 2,824,170 7.96 7.96 7.62 0 0 0
06/01/2016
7.96
 959,960 7.79 8.04 7.79 0 590 -0.0
05/01/2016
7.79
 1,232,510 7.87 7.96 7.79 0 0 0
04/01/2016
7.87
 2,898,920 7.79 8.13 7.79 1,000 0 0.0
31/12/2015
7.79
 1,291,990 7.87 7.96 7.79 5,000 0 0.0
30/12/2015
7.87
 1,090,520 7.96 8.04 7.87 0 1,100 -0.0
29/12/2015
7.96
 1,357,120 7.79 7.96 7.79 0 50,000 -0.5
28/12/2015
7.79
 1,870,500 7.79 7.87 7.70 100 0 0.0
25/12/2015
7.79
 2,093,230 7.79 7.87 7.70 0 70,000 -0.6
24/12/2015
7.79
 801,970 7.87 7.96 7.79 0 0 0
23/12/2015
7.87
 1,016,430 7.96 7.96 7.79 0 10,100 -0.1
22/12/2015
7.96
 1,084,700 7.96 8.04 7.87 1,150 0 0.0
21/12/2015
7.96
 955,280 8.04 8.13 7.96 0 0 0
18/12/2015
8.04
 869,160 8.13 8.22 8.04 48,720 0 0.5
17/12/2015
8.13
 1,144,460 8.22 8.30 8.13 36,560 0 0.3
16/12/2015
8.22
 1,337,150 8.13 8.30 8.13 10,000 0 0.1
15/12/2015
8.13
 816,750 8.13 8.22 8.13 144,720 0 1.4
14/12/2015
8.13
 854,000 8.13 8.22 8.04 265,000 0 2.5
11/12/2015
8.13
 1,678,150 7.96 8.22 7.96 505,000 0 4.8
10/12/2015
7.96
 1,714,260 8.04 8.13 7.96 520,000 0 4.9
09/12/2015
8.04
 1,299,870 8.22 8.22 8.04 0 0 0
08/12/2015
8.22
 1,994,510 8.13 8.30 7.96 500 0 0.0
07/12/2015
8.13
 988,650 8.22 8.30 8.13 200,000 0 1.9
04/12/2015
8.22
 1,607,120 8.13 8.30 8.04 280,000 0 2.7
03/12/2015
8.13
 1,586,440 8.30 8.30 8.13 0 0 0
02/12/2015
8.30
 1,755,060 8.13 8.39 8.22 5,000 0 0.0
01/12/2015
8.13
 2,637,680 8.22 8.39 8.13 0 29,900 -0.3
30/11/2015
8.22
 4,333,840 8.64 8.64 8.22 5,000 0 0.1
27/11/2015
8.64
 4,118,430 8.90 8.99 8.64 0 63,000 -0.7
26/11/2015
8.90
 3,410,160 8.90 9.16 8.81 5,020 5,000 0.0
25/11/2015
8.90
 4,124,280 8.90 9.07 8.81 1,000 8,000 -0.1
24/11/2015
8.90
 6,151,310 9.33 9.33 8.90 600 7,900 -0.1
23/11/2015
9.33
 4,997,710 9.16 9.41 9.16 31,400 5,000 0.3
20/11/2015
9.16
 7,233,870 9.07 9.33 8.99 131,000 3,100 1.4
19/11/2015
9.07
 6,241,310 8.99 9.24 8.99 3,900 3,900 -0.0
18/11/2015
8.99
 7,167,390 9.16 9.24 8.99 9,000 3,000 0.1
17/11/2015
9.16
 12,081,920 9.33 9.50 9.16 114,600 101,000 0.1
16/11/2015
9.33
 10,706,230 8.99 9.33 8.81 377,100 10,000 3.8
13/11/2015
8.99
 10,930,980 8.64 8.99 8.64 26,000 0 0.3
12/11/2015
8.64
 5,372,480 8.47 8.64 8.30 12,000 0 0.1
11/11/2015
8.47
 2,090,250 8.73 8.73 8.47 0 0 0
10/11/2015
8.73
 2,500,210 8.81 8.81 8.56 0 0 0
09/11/2015
8.81
 6,066,690 8.39 8.81 8.47 15,000 0 0.1
06/11/2015
8.39
 2,066,830 8.64 8.64 8.39 2,000 10 0.0
05/11/2015
8.64
 1,456,410 8.73 8.73 8.56 2,000 0 0.0
04/11/2015
8.73
 2,008,340 8.81 8.90 8.64 3,000 9,340 -0.1
03/11/2015
8.81
 3,645,410 8.81 8.90 8.64 2,000 0 0.0
02/11/2015
8.81
 1,459,040 8.90 8.99 8.73 0 5,510 -0.1
30/10/2015
8.90
 6,520,360 8.56 9.07 8.64 3,200 0 0.0
29/10/2015
8.56
 3,311,010 8.39 8.64 8.47 2,600 0 0.0
28/10/2015
8.39
 803,690 8.30 8.47 8.30 0 0 0
27/10/2015
8.30
 1,273,580 8.30 8.47 8.30 0 5,500 -0.1
26/10/2015
8.30
 809,560 8.39 8.47 8.30 600 0 0.0
23/10/2015
8.39
 1,121,740 8.39 8.47 8.30 0 0 0
22/10/2015
8.39
 743,300 8.30 8.47 8.30 0 0 0
21/10/2015
8.30
 1,385,380 8.39 8.56 8.30 0 0 0
20/10/2015
8.39
 1,490,630 8.56 8.64 8.30 0 1,000 -0.0
19/10/2015
8.56
 1,933,820 8.56 8.73 8.56 44,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |