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)
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
23/12/2014
11.96
 3,127,207 11.46 12.40 11.26 1,000 1,000 0.0
22/12/2014
11.46
 1,812,480 10.81 11.46 10.86 3,000 0 0.1
19/12/2014
10.81
 987,000 11.46 11.56 10.81 0 0 0
18/12/2014
11.46
 974,130 10.96 11.61 10.96 0 0 0
17/12/2014
10.96
 1,858,250 11.56 11.86 10.46 2,500 1,200 0.0
16/12/2014
11.56
 1,192,310 12.01 12.01 11.56 1,000 0 0.0
15/12/2014
12.01
 1,252,530 11.81 12.25 11.66 200 5,900 -0.1
12/12/2014
11.81
 1,143,350 11.51 11.91 11.46 0 0 0
11/12/2014
11.51
 1,029,548 11.51 11.61 10.96 0 0 0
10/12/2014
11.51
 1,691,193 11.41 11.81 10.31 5,900 5,000 0.0
09/12/2014
11.41
 2,507,400 12.65 12.70 11.41 0 0 0
08/12/2014
12.65
 1,308,754 12.80 12.95 12.50 0 0 0
05/12/2014
12.80
 1,872,645 12.75 13.15 12.70 0 9,700 -0.2
04/12/2014
12.75
 1,378,124 13.25 13.30 12.75 0 0 0
03/12/2014
13.25
 1,039,151 12.75 13.35 12.75 5,000 0 0.1
02/12/2014
12.75
 1,996,855 12.45 12.85 12.45 10,700 0 0.3
01/12/2014
12.45
 2,565,650 13.45 13.45 12.45 0 0 0
28/11/2014
13.45
 1,719,353 13.95 13.95 13.35 0 0 0
27/11/2014
13.95
 3,272,300 13.45 13.95 12.20 0 0 0
26/11/2014
13.45
 5,446,997 14.89 15.29 13.45 0 0 0
25/11/2014
14.89
 1,574,670 15.09 15.34 14.84 0 0 0
24/11/2014
15.09
 1,877,295 15.39 15.44 15.09 0 2,400 -0.1
21/11/2014
15.39
 4,106,256 15.54 16.19 15.39 0 1,500 -0.0
20/11/2014
15.54
 2,332,270 15.49 15.99 15.54 0 0 0
19/11/2014
15.49
 3,282,008 15.54 15.69 14.84 1,900 1,000 0.0
18/11/2014
15.54
 2,395,598 16.04 16.19 15.54 2,000 900 0.0
17/11/2014
16.04
 3,413,565 15.79 16.54 15.94 500 0 0.0
14/11/2014
15.79
 2,137,860 15.94 15.94 15.19 0 11,700 -0.4
13/11/2014
15.94
 4,136,534 15.99 16.04 15.34 0 0 0
12/11/2014
15.99
 2,437,866 15.44 16.04 15.29 0 0 0
11/11/2014
15.44
 3,337,685 15.09 15.44 14.94 1,700 0 0.1
10/11/2014
15.09
 3,731,197 14.35 15.69 14.35 10,500 400 0.3
07/11/2014
14.35
 2,912,005 14.45 14.70 14.25 0 0 0
06/11/2014
14.45
 3,175,068 14.05 14.84 14.05 1,100 0 0.0
05/11/2014
14.05
 6,061,504 12.80 14.05 12.80 400 52,300 -1.4
04/11/2014
12.80
 2,947,509 12.65 13.10 12.50 0 10,000 -0.3
03/11/2014
12.65
 1,599,985 12.45 12.80 12.55 0 0 0
31/10/2014
12.45
 2,343,250 12.45 12.60 12.35 2,300 0 0.1
30/10/2014
12.45
 1,877,750 12.65 12.75 12.45 0 0 0
29/10/2014
12.65
 4,477,660 11.96 12.80 12.10 21,000 0 0.5
28/10/2014
11.96
 2,703,589 12.10 12.45 11.96 0 0 0
27/10/2014
12.10
 1,780,520 13.30 13.30 12.10 0 3,500 -0.1
24/10/2014
13.30
 4,446,155 13.15 13.30 12.65 0 87,300 -2.3
23/10/2014
13.15
 3,589,545 13.55 13.65 12.90 0 8,000 -0.2
22/10/2014
13.55
 3,481,142 13.25 13.60 13.05 2,500 0 0.1
21/10/2014
13.25
 2,107,614 13.55 13.70 13.25 1,300 0 0.0
20/10/2014
13.55
 3,703,930 13.05 13.75 12.95 9,000 1,000 0.2
17/10/2014
13.05
 5,032,897 12.06 13.05 11.91 10,800 0 0.0
16/10/2014
12.06
 2,425,859 12.65 12.75 11.86 1,000 0 0.0
15/10/2014
12.65
 2,797,915 12.35 12.65 11.86 4,000 1,000 0.1
14/10/2014
12.35
 2,161,640 12.45 12.85 12.35 0 0 0
13/10/2014
12.45
 2,744,746 12.85 12.95 12.35 0 20,000 -0.5
10/10/2014
12.85
 5,315,550 13.35 13.35 12.65 0 0 0
09/10/2014
13.35
 3,246,186 13.80 14.00 13.35 1,000 5,000 -0.1
08/10/2014
13.80
 5,016,848 13.05 13.80 12.60 0 3,000 -0.1
07/10/2014
13.05
 2,412,915 13.10 13.15 12.85 0 1,400 -0.0
06/10/2014
13.10
 3,365,043 12.85 13.20 12.55 25,000 0 0.6
03/10/2014
12.85
 4,432,932 11.91 12.85 11.66 100 9,300 -0.2
02/10/2014
11.91
 3,794,749 11.41 12.25 11.06 4,000 6,700 -0.1
01/10/2014
11.41
 3,023,882 11.76 11.91 11.26 790 4,300 -0.1
30/09/2014
11.76
 3,645,477 10.81 11.76 10.81 0 0 0
29/09/2014
10.81
 4,608,473 9.86 10.81 9.76 2,400 1,400 0.0
26/09/2014
9.86
 4,260,713 9.71 10.06 9.51 4,700 0 0.1
25/09/2014
9.71
 4,520,001 9.22 9.71 8.92 0 1,400 -0.0
24/09/2014
9.22
 3,960,038 9.02 9.22 8.57 15,000 2,600 0.2
23/09/2014
9.02
 2,815,360 9.12 9.17 8.87 0 6,100 -0.1
22/09/2014
9.12
 2,665,035 9.02 9.37 8.92 1,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |