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)
28/05/2015
12.32
 2,380,230 12.07 12.41 11.98 0 0 0
27/05/2015
12.07
 4,431,418 11.55 12.07 11.38 2,100 0 0.0
26/05/2015
11.55
 1,622,636 11.38 11.72 11.30 2,500 0 0.0
25/05/2015
11.38
 1,339,508 11.47 11.64 11.21 0 0 0
22/05/2015
11.47
 9,461,260 12.41 12.41 11.21 8,000 0 0.1
21/05/2015
12.41
 5,707,670 12.41 12.67 11.98 1,500 0 0.0
20/05/2015
12.41
 7,607,985 11.30 12.41 11.30 0 0 0
19/05/2015
11.30
 3,080,400 11.04 11.30 10.95 0 0 0
18/05/2015
11.04
 2,859,140 11.55 11.55 10.87 1,000 0 0.0
15/05/2015
11.55
 7,607,895 11.21 11.55 11.04 0 0 0
14/05/2015
11.21
 3,338,485 11.21 11.30 11.12 0 200 -0.0
13/05/2015
11.21
 3,222,280 11.38 11.47 11.04 0 0 0
12/05/2015
11.38
 3,733,045 11.47 11.47 11.12 0 0 0
11/05/2015
11.47
 5,711,641 11.30 11.72 11.21 0 12,800 -0.2
08/05/2015
11.30
 3,630,549 10.78 11.30 10.61 500 6,500 -0.1
07/05/2015
10.78
 2,816,086 10.70 10.95 10.53 0 0 0
06/05/2015
10.70
 2,915,450 11.38 11.38 10.70 0 0 0
05/05/2015
11.38
 3,398,917 11.30 11.47 10.53 0 300 -0.0
04/05/2015
11.30
 4,024,855 12.32 12.32 11.12 5,000 2,000 0.0
27/04/2015
12.32
 2,404,800 12.49 12.49 12.15 0 0 0
24/04/2015
12.49
 5,396,610 12.41 12.58 12.15 0 3,000 -0.0
23/04/2015
12.41
 4,292,615 12.49 12.58 11.98 0 0 0
22/04/2015
12.49
 4,263,765 12.49 12.49 12.15 0 1,600 -0.0
21/04/2015
12.49
 4,199,212 12.58 12.58 12.32 500 0 0.0
20/04/2015
12.58
 4,749,075 12.49 12.67 12.32 0 7,000 -0.1
17/04/2015
12.49
 9,244,640 12.07 12.67 12.07 0 0 0
16/04/2015
12.07
 2,654,491 12.15 12.15 11.90 3,500 2,800 0.0
15/04/2015
12.15
 3,163,600 11.98 12.15 11.81 1,000 3,600 -0.0
14/04/2015
11.98
 3,795,967 11.98 12.32 11.81 0 0 0
13/04/2015
11.98
 4,164,347 12.32 12.84 11.98 0 1,700 -0.0
10/04/2015: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
10/04/2015
12.32
 4,269,511 11.21 12.32 12.07 3,600 2,500 0.0
09/04/2015
11.21
 5,867,042 11.42 11.63 11.21 2,800 1,000 0.0
08/04/2015
11.42
 4,042,800 11.69 11.76 11.42 0 0 0
07/04/2015
11.69
 4,210,300 11.76 11.83 11.49 500 0 0.0
06/04/2015
11.76
 1,747,850 11.90 11.90 11.69 0 0 0
03/04/2015
11.90
 3,699,150 11.76 11.90 11.63 0 0 0
02/04/2015
11.76
 4,689,900 11.07 11.83 10.86 0 5,000 -0.1
01/04/2015
11.07
 3,374,718 12.18 12.18 11.07 15,000 0 0.2
31/03/2015
12.18
 3,435,135 12.11 12.39 11.90 0 0 0
30/03/2015
12.11
 5,341,550 12.80 12.87 11.76 5,000 0 0.1
27/03/2015
12.80
 2,616,020 13.15 13.22 12.80 0 0 0
26/03/2015
13.15
 3,040,050 13.36 13.36 13.08 1,000 0 0.0
25/03/2015
13.36
 4,761,125 13.29 13.42 13.08 1,000 0 0.0
24/03/2015
13.29
 4,109,670 13.22 13.29 12.87 3,000 0 0.1
23/03/2015
13.22
 4,908,200 13.29 13.42 13.08 0 0 0
20/03/2015
13.29
 3,558,729 13.22 13.29 12.87 0 0 0
19/03/2015
13.22
 2,798,514 13.36 13.36 13.01 0 0 0
18/03/2015
13.36
 4,068,348 13.15 13.42 12.94 0 12,000 -0.2
17/03/2015
13.15
 4,570,190 12.80 13.22 12.73 0 0 0
16/03/2015
12.80
 4,151,315 12.46 12.80 12.32 0 50 -0.0
13/03/2015
12.46
 2,012,395 12.46 12.53 12.39 0 0 0
12/03/2015
12.46
 2,191,355 12.46 12.66 12.39 5,000 0 0.1
11/03/2015
12.46
 2,246,415 12.66 12.66 12.39 0 0 0
10/03/2015
12.66
 5,100,612 12.32 12.66 12.04 0 4,800 -0.1
09/03/2015
12.32
 1,664,110 12.59 12.59 12.32 0 0 0
06/03/2015
12.59
 1,396,205 12.53 12.59 12.39 0 0 0
05/03/2015
12.53
 1,855,715 12.46 12.66 12.32 0 5,000 -0.1
04/03/2015
12.46
 1,296,571 12.59 12.73 12.46 0 5,000 -0.1
03/03/2015
12.59
 2,206,390 12.18 12.59 12.18 0 0 0
02/03/2015
12.18
 2,532,651 12.59 12.59 12.11 0 1,100 -0.0
27/02/2015
12.59
 2,207,817 13.01 13.01 12.59 0 0 0
26/02/2015
13.01
 2,479,585 12.87 13.08 12.53 10,000 1,000 0.2
25/02/2015
12.87
 3,662,880 13.70 13.70 12.87 5,000 5,000 -0.0
24/02/2015
13.70
 1,661,519 13.91 13.91 13.63 0 1,000 -0.0
13/02/2015
13.91
 3,669,469 13.63 13.91 13.42 0 0 0
12/02/2015
13.63
 1,688,647 13.84 13.84 13.56 0 0 0
11/02/2015
13.84
 3,135,570 13.56 13.98 13.29 1,000 0 0.0
10/02/2015
13.56
 5,614,431 13.01 13.63 12.87 3,000 0 0.1
09/02/2015
13.01
 2,063,174 13.42 13.56 12.94 0 0 0
06/02/2015
13.42
 3,058,180 12.94 13.42 12.80 0 0 0
05/02/2015
12.94
 5,612,325 12.25 13.08 12.32 0 1,400 -0.0
04/02/2015
12.25
 1,145,690 12.11 12.32 11.90 0 0 0
03/02/2015
12.11
 1,813,043 12.39 12.59 12.11 0 0 0
02/02/2015
12.39
 1,882,130 12.25 12.53 12.18 0 0 0
30/01/2015
12.25
 1,311,415 12.66 12.66 11.90 0 0 0
29/01/2015
12.66
 3,372,048 11.76 12.66 11.56 0 1,200 -0.0
28/01/2015
11.76
 1,267,221 11.83 11.97 11.69 0 9,200 -0.2
27/01/2015
11.83
 1,490,724 12.25 12.32 11.76 0 0 0
26/01/2015
12.25
 1,534,685 12.04 12.39 11.83 0 0 0
23/01/2015
12.04
 1,180,610 11.83 12.04 11.83 0 0 0
22/01/2015
11.83
 1,496,004 11.97 12.04 11.63 0 0 0
21/01/2015
11.97
 800,800 12.18 12.32 11.97 0 0 0
20/01/2015
12.18
 793,200 12.32 12.46 12.18 0 0 0
19/01/2015
12.32
 920,550 12.39 12.59 12.32 0 0 0
16/01/2015
12.39
 1,770,695 12.32 12.66 11.42 0 0 0
15/01/2015
12.32
 1,022,160 12.25 12.46 12.18 0 7,300 -0.1
14/01/2015
12.25
 735,120 12.25 12.39 11.07 0 0 0
13/01/2015
12.25
 862,570 12.46 12.53 11.21 0 4,500 -0.1
12/01/2015
12.46
 1,752,860 12.25 12.66 11.07 13,300 0 0.2
09/01/2015
12.25
 1,623,945 12.32 12.53 12.25 0 0 0
08/01/2015
12.32
 1,817,235 12.80 12.87 12.32 0 0 0
07/01/2015
12.80
 2,357,336 13.08 13.29 12.46 4,500 0 0.1
06/01/2015
13.08
 1,691,650 12.59 13.22 12.59 1,000 2,000 -0.0
05/01/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 100/60 Giá: 10 (Volume + 60%, Ratio=0.60)
05/01/2015
12.59
 2,644,061 11.51 12.59 12.39 0 8,000 -0.1
31/12/2014
11.51
 2,993,187 11.31 12.15 11.31 1,000 0 0.0
30/12/2014
11.31
 1,715,440 10.31 11.31 9.86 2,000 0 0.0
29/12/2014
10.31
 2,062,495 11.46 11.46 10.31 6,000 1,000 0.1
26/12/2014
11.46
 1,862,870 12.15 12.15 11.41 500 0 0.0
25/12/2014
12.15
 857,580 12.35 12.45 11.91 6,000 3,000 0.1
24/12/2014
12.35
 2,573,005 11.96 12.35 11.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |