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)
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
14/07/2015
10.35
 4,384,850 10.70 10.78 10.35 4,500 0 0.1
13/07/2015
10.70
 3,109,832 10.87 10.95 10.70 2,000 0 0.0
10/07/2015
10.87
 4,262,619 10.87 11.30 10.87 5,000 0 0.1
09/07/2015
10.87
 2,244,645 10.95 11.04 10.87 6,000 0 0.1
08/07/2015
10.95
 4,037,105 11.12 11.30 10.87 6,000 0 0.1
07/07/2015
11.12
 6,730,369 10.87 11.38 10.78 0 0 0
06/07/2015
10.87
 3,567,355 10.95 11.12 10.87 580 0 0.0
03/07/2015
10.95
 3,599,520 10.95 11.12 10.87 500 4,800 -0.1
02/07/2015
10.95
 3,626,225 10.78 11.04 10.70 1,175 3,000 -0.0
01/07/2015
10.78
 3,494,973 10.95 11.12 10.70 2,000 5,000 -0.0
30/06/2015
10.95
 4,365,165 11.12 11.30 10.95 2,400 0 0.0
29/06/2015
11.12
 6,386,215 10.95 11.21 10.87 0 15,000 -0.2
26/06/2015
10.95
 5,003,313 10.87 11.30 10.87 1,500 0 0.0
25/06/2015
10.87
 8,176,138 11.12 11.12 10.78 9,700 10,500 -0.0
24/06/2015
11.12
 3,356,985 11.38 11.38 11.04 11,600 0 0.2
23/06/2015
11.38
 2,379,760 11.12 11.38 11.04 3,000 0 0.0
22/06/2015
11.12
 3,365,858 11.72 11.72 10.70 5,000 0 0.1
19/06/2015
11.72
 4,591,664 11.98 11.98 11.38 3,200 0 0.0
18/06/2015
11.98
 2,456,125 11.81 12.07 11.72 0 0 0
17/06/2015
11.81
 6,723,170 12.92 12.92 11.64 10,100 0 0.1
16/06/2015
12.92
 11,720,030 14.29 14.38 12.92 6,600 0 0.1
15/06/2015
14.29
 3,847,037 14.46 14.55 13.95 0 2,000 -0.0
12/06/2015
14.46
 6,623,651 14.55 14.80 13.95 1,400 0 0.0
11/06/2015
14.55
 10,028,718 13.78 14.55 13.44 6,200 0 0.1
10/06/2015
13.78
 3,294,877 13.61 13.78 13.26 0 2,000 -0.0
09/06/2015
13.61
 5,840,631 14.21 14.21 13.44 0 1,000 -0.0
08/06/2015
14.21
 6,519,921 13.69 14.55 13.69 100 0 0.0
05/06/2015
13.69
 2,891,815 13.78 13.86 13.44 0 0 0
04/06/2015
13.78
 4,193,958 13.26 13.78 13.09 0 2,000 -0.0
03/06/2015
13.26
 4,729,428 12.58 13.26 12.41 0 4,000 -0.1
02/06/2015
12.58
 6,836,722 12.15 12.67 12.07 0 5,000 -0.1
01/06/2015
12.15
 1,836,873 11.98 12.15 11.90 0 0 0
29/05/2015
11.98
 1,789,770 12.32 12.32 11.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |