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)
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
19/09/2014
9.02
 5,683,862 8.32 9.07 8.12 2,600 0 0.0
18/09/2014
8.32
 3,179,876 8.97 8.97 8.27 6,100 0 0.1
17/09/2014
8.97
 4,809,592 8.22 9.02 8.47 0 0 0
16/09/2014
8.22
 5,685,732 7.47 8.22 7.42 0 0 0
15/09/2014
7.47
 3,660,526 7.37 7.62 7.37 0 0 0
12/09/2014
7.37
 1,355,582 7.32 7.42 7.27 0 0 0
11/09/2014
7.32
 1,716,469 7.37 7.52 7.22 0 0 0
10/09/2014
7.37
 2,915,977 7.02 7.37 7.02 0 0 0
09/09/2014
7.02
 3,311,135 7.47 7.57 7.02 2,500 0 0.0
08/09/2014
7.47
 2,331,855 7.67 7.82 7.47 0 0 0
05/09/2014
7.67
 3,181,357 7.37 7.67 7.37 0 0 0
04/09/2014
7.37
 2,645,570 7.32 7.52 7.27 5,000 0 0.1
03/09/2014
7.32
 1,627,431 7.22 7.47 7.27 0 0 0
29/08/2014
7.22
 2,042,485 7.22 7.32 7.12 0 5,200 -0.1
28/08/2014
7.22
 2,415,048 7.12 7.37 7.12 0 0 0
27/08/2014
7.12
 2,145,470 7.02 7.17 7.02 2,000 0 0.0
26/08/2014
7.02
 2,229,167 7.07 7.22 7.02 0 0 0
25/08/2014
7.07
 4,646,230 6.87 7.17 6.77 57,000 0 0.0
22/08/2014
6.87
 1,383,075 6.92 6.97 6.87 30,000 0 0.0
21/08/2014
6.92
 1,558,913 6.82 6.92 6.82 0 0 0
20/08/2014
6.82
 1,150,900 6.92 6.92 6.82 0 0 0
19/08/2014
6.92
 1,451,400 7.02 7.07 6.92 700 0 0.0
18/08/2014
7.02
 1,481,775 6.97 7.02 6.92 2,000 0 0.0
15/08/2014
6.97
 1,467,345 6.97 7.02 6.92 800 0 0.0
14/08/2014
6.97
 1,993,400 7.07 7.17 6.97 0 0 0
13/08/2014
7.07
 2,425,300 6.97 7.07 6.87 500 0 0.0
12/08/2014
6.97
 1,402,425 6.92 7.02 6.87 0 0 0
11/08/2014
6.92
 1,190,243 7.02 7.07 6.92 1,000 1,500 -0.0
08/08/2014
7.02
 1,972,550 7.07 7.12 6.97 0 0 0
07/08/2014
7.07
 1,073,351 7.07 7.07 6.97 1,000 0 0.0
06/08/2014
7.07
 2,737,785 7.02 7.17 6.82 1,500 0 0.0
05/08/2014
7.02
 2,239,827 6.82 7.07 6.77 1,000 0 0.0
04/08/2014
6.82
 1,089,730 6.82 6.82 6.72 2,000 10,000 -0.1
01/08/2014
6.82
 1,655,410 6.87 6.92 6.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |