CTCP Tập đoàn F.I.T (fit)

4.16
0.02
(0.48%)
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
(2026-04-01) 		-0.12 -2.80% 7,141,600 0 0
4.14
4.39
4.16
2 tháng
(2026-03-02) 		-0.41 -8.97% 23,510,900 0 0
4.14
4.60
4.16
3 tháng
(2026-02-02) 		-0.43 -9.37% 29,960,900 0 0
4.14
4.73
4.16
6 tháng
(2025-11-03) 		-0.54 -11.49% 122,623,300 -77,000 -0.4
4.14
5.65
4.16
12 tháng
(2025-05-06) 		-0.13 -3.03% 318,266,600 -77,000 -0.4
4.14
5.65
4.16
24 tháng
(2024-05-13) 		-0.49 -10.54% 521,058,300 -107,970 -0.6
3.85
5.65
4.16
36 tháng
(2023-05-17) 		-1.84 -30.67% 1,212,832,600 -107,970 -0.6
3.85
6.83
4.16
60 tháng
(2021-05-27) 		-8.78 -67.85% 3,634,069,600 -3,254,268 -51.9
3.04
19.73
4.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |