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
(2025-11-04) 		0.36 7.63% 22,872,600 0 0
4.48
5.18
5.17
2 tháng
(2025-10-06) 		0.29 6.05% 37,872,000 0 0
4.30
5.18
5.17
3 tháng
(2025-09-05) 		0.20 4.10% 56,704,400 0 0
4.30
5.18
5.17
6 tháng
(2025-06-09) 		0.67 15.19% 188,600,300 0 0
4.30
5.41
5.17
12 tháng
(2024-12-09) 		0.87 20.67% 329,191,900 -5,170 -0.0
3.85
5.41
5.17
24 tháng
(2023-12-15) 		0.65 14.67% 570,209,700 -30,970 -0.1
3.85
5.41
5.17
36 tháng
(2022-12-20) 		1.26 32.98% 1,306,288,100 -36,561 -0.7
3.47
6.83
5.17
60 tháng
(2020-12-30) 		-8.18 -61.70% 3,993,512,870 -3,195,628 -42.1
3.04
20.10
5.17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/10/2015
8.56
 5,745,630 8.30 8.73 8.30 61,340 150 0.6
15/10/2015
8.30
 2,131,410 8.22 8.39 8.22 500 0 0.0
14/10/2015
8.22
 1,908,380 8.13 8.30 8.13 15,000 0 0.1
13/10/2015
8.13
 1,492,550 8.22 8.30 8.13 150 0 0.0
12/10/2015
8.22
 1,286,200 8.30 8.39 8.22 0 0 0
09/10/2015
8.30
 3,696,270 8.39 8.47 8.30 499,260 0 4.9
08/10/2015
8.39
 2,111,000 8.13 8.39 8.13 500,790 30,000 4.5
07/10/2015
8.13
 2,829,470 8.39 8.39 8.13 0 0 0
06/10/2015
8.39
 3,058,450 8.04 8.39 8.13 0 9,000 -0.1
05/10/2015
8.04
 3,808,800 7.96 8.13 7.87 30,000 136,000 -1.0
02/10/2015
7.96
 1,840,420 7.96 8.04 7.87 0 300,000 -2.8
01/10/2015
7.96
 989,790 7.96 8.13 7.96 200 0 0.0
30/09/2015
7.96
 992,780 8.04 8.22 7.96 300 3,000 -0.0
29/09/2015
8.04
 1,955,440 8.13 8.13 7.87 100 0 0.0
28/09/2015
8.13
 3,540,940 8.47 8.56 8.13 22,200 0 0.2
25/09/2015
8.47
 1,902,010 8.73 8.73 8.39 0 4,500 -0.0
24/09/2015
8.73
 2,990,360 8.64 8.81 8.56 2,800 0 0.0
23/09/2015
8.64
 3,200,230 8.64 8.81 8.56 254,300 45,700 2.1
22/09/2015
8.64
 3,630,160 8.56 8.81 8.47 707,100 5,000 7.1
21/09/2015
8.56
 2,055,690 8.47 8.64 8.39 110,400 8,770 1.0
18/09/2015
8.47
 4,399,960 8.22 8.56 8.22 301,600 0 2.9
17/09/2015
8.22
 2,139,830 8.04 8.30 8.04 456,100 0 4.4
16/09/2015
8.04
 1,152,290 8.04 8.13 7.96 900 0 0.0
15/09/2015
8.04
 1,180,050 8.04 8.13 7.96 2,800 0 0.0
14/09/2015
8.04
 2,655,970 8.22 8.30 8.04 391,900 0 3.7
11/09/2015
8.22
 2,357,750 8.22 8.39 8.13 510 0 0.0
10/09/2015
8.22
 1,787,410 8.30 8.39 8.13 509,490 0 4.9
09/09/2015
8.30
 2,148,630 8.30 8.47 8.22 510,170 0 5.0
08/09/2015
8.30
 2,873,160 7.96 8.39 7.87 300 0 0.0
07/09/2015
7.96
 1,852,050 7.96 8.13 7.87 0 0 0
04/09/2015
7.96
 3,309,410 8.04 8.22 7.79 1,250 5,000 -0.0
03/09/2015
8.04
 2,899,500 8.30 8.39 8.04 0 0 0
01/09/2015
8.30
 2,520,610 8.47 8.64 8.30 640 0 0.0
31/08/2015
8.47
 4,008,390 8.64 8.64 8.22 0 5,000 -0.1
28/08/2015
8.64
 5,409,020 8.64 8.90 8.47 0 1,850 -0.0
27/08/2015
8.64
 6,416,450 8.64 9.07 8.64 31,300 1,900 0.3
26/08/2015
8.64
 5,852,830 8.13 8.64 8.04 11,240 1,400 0.1
25/08/2015
8.13
 14,242,840 8.39 8.39 7.87 18,950 0 0.2
24/08/2015
8.39
 3,272,140 8.99 8.99 8.39 1,910 0 0.0
21/08/2015
8.99
 5,661,460 9.58 9.58 8.99 1,400 0 0.0
20/08/2015
9.58
 9,325,730 10.27 10.27 9.58 300,000 0 3.4
19/08/2015
10.27
 3,373,610 10.61 10.61 10.27 0 13,400 -0.2
18/08/2015
10.61
 0 10.61 10.61 10.61 0 0 0
17/08/2015
10.61
 0 10.61 10.61 10.61 0 0 0
14/08/2015
10.61
 0 10.61 10.61 10.61 0 0 0
13/08/2015
10.61
 0 10.61 10.61 10.61 0 0 0
12/08/2015
10.61
 6,722,360 10.78 10.95 10.44 3,400 0 0.0
11/08/2015
10.78
 7,005,087 10.53 10.87 9.50 0 0 0
10/08/2015
10.53
 2,705,625 10.78 10.87 10.53 0 0 0
07/08/2015
10.78
 4,156,087 10.70 11.04 10.61 0 0 0
06/08/2015
10.70
 3,122,800 10.87 10.87 10.61 0 1,000 -0.0
05/08/2015
10.87
 4,309,542 10.44 10.87 10.44 0 0 0
04/08/2015
10.44
 2,414,700 10.61 10.61 10.35 9,000 0 0.1
03/08/2015
10.61
 5,655,277 10.35 10.61 10.10 190,000 0 2.3
31/07/2015
10.35
 3,158,670 10.53 10.70 10.35 792,100 0 9.7
30/07/2015
10.53
 5,264,741 10.10 10.61 10.18 0 100 -0.0
29/07/2015
10.10
 5,162,655 9.24 10.10 9.16 0 0 0
28/07/2015
9.24
 3,442,476 9.67 9.76 9.24 2,145 0 0.0
27/07/2015
9.67
 2,091,890 9.76 10.01 9.67 100 0 0.0
24/07/2015
9.76
 1,786,056 10.01 10.01 9.76 0 0 0
23/07/2015
10.01
 2,529,240 10.01 10.18 9.93 0 0 0
22/07/2015
10.01
 4,782,195 9.84 10.01 9.50 1,000 0 0.0
21/07/2015
9.84
 1,327,860 9.93 10.10 9.84 0 0 0
20/07/2015
9.93
 2,150,000 10.18 10.18 9.84 1,000 5,000 -0.0
17/07/2015
10.18
 1,820,780 10.27 10.44 9.24 1,000 0 0.0
16/07/2015
10.27
 3,554,368 10.01 10.53 10.01 2,000 0 0.0
15/07/2015
10.01
 8,788,725 10.35 10.44 9.67 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |