CTCP Tập đoàn F.I.T (fit)

4.73
-0.05
(-1.05%)
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
(2025-12-29) 		0.08 1.69% 15,032,300 0 0
4.61
4.91
4.78
2 tháng
(2025-11-28) 		0.04 0.84% 77,403,400 -77,000 -0.4
4.61
5.65
4.78
3 tháng
(2025-10-29) 		0.20 4.33% 93,163,800 -77,000 -0.4
4.48
5.65
4.78
6 tháng
(2025-07-31) 		-0.18 -3.60% 177,649,000 -77,000 -0.4
4.30
5.65
4.78
12 tháng
(2025-02-03) 		0.79 19.60% 378,074,100 -79,970 -0.4
3.85
5.65
4.78
24 tháng
(2024-02-07) 		0.26 5.70% 588,371,500 -107,970 -0.6
3.85
5.65
4.78
36 tháng
(2023-02-13) 		0.79 19.60% 1,325,382,600 -113,561 -1.1
3.85
6.83
4.78
60 tháng
(2021-02-22) 		-5.90 -55.04% 3,865,610,300 -5,123,668 -74.8
3.04
19.73
4.78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2014
6.98
 3,073,425 7.17 7.17 6.61 200 0 0.0
18/06/2014
7.17
 4,275,240 7.35 7.58 7.17 0 0 0
17/06/2014
7.35
 2,201,155 7.44 7.44 7.26 0 0 0
16/06/2014
7.44
 3,858,777 7.21 7.44 7.03 62,300 0 1.0
13/06/2014
7.21
 2,897,422 6.94 7.21 6.84 196,200 0 3.0
12/06/2014
6.94
 3,756,490 6.57 7.03 6.52 0 0 0
11/06/2014
6.57
 1,749,765 6.38 6.66 6.34 279,000 0 4.0
10/06/2014
6.38
 2,192,489 6.61 6.61 6.34 317,100 0 4.5
09/06/2014
6.61
 3,738,326 6.57 6.75 6.57 601,500 0 8.7
06/06/2014
6.57
 2,359,946 6.29 6.57 6.29 364,400 0 5.1
05/06/2014
6.29
 2,434,011 6.11 6.38 6.11 218,500 0 3.0
04/06/2014
6.11
 2,726,781 6.11 6.38 6.02 0 0 0
03/06/2014
6.11
 1,482,221 6.11 6.25 6.06 0 0 0
02/06/2014
6.11
 1,864,291 6.15 6.20 6.02 0 0 0
30/05/2014
6.15
 3,359,146 6.20 6.25 6.02 0 1,500 -0.0
29/05/2014
6.20
 1,684,620 6.38 6.38 6.15 0 200 -0.0
28/05/2014
6.38
 2,684,484 6.61 6.61 6.29 1,500 0 0.0
27/05/2014
6.61
 3,205,348 6.43 6.61 6.11 196,000 0 2.5
26/05/2014
6.43
 1,305,900 6.48 6.52 6.29 1,700 0 0.0
23/05/2014
6.48
 2,763,504 6.20 6.61 6.11 15,000 0 0.2
22/05/2014
6.20
 1,693,400 6.29 6.34 5.97 228,300 0 2.8
21/05/2014
6.29
 1,298,500 6.25 6.48 6.02 0 0 0
20/05/2014
6.25
 1,677,200 5.97 6.25 5.74 0 0 0
19/05/2014
5.97
 1,537,323 5.79 6.06 5.56 0 0 0
16/05/2014
5.79
 1,328,800 5.56 5.79 5.42 0 0 0
15/05/2014
5.56
 2,129,800 5.37 5.83 5.24 759,700 0 9.2
14/05/2014
5.37
 1,137,700 4.91 5.37 4.87 0 0 0
13/05/2014
4.91
 977,200 5.24 5.24 4.82 0 0 0
12/05/2014
5.24
 1,171,600 5.79 5.79 5.24 500 0 0.0
09/05/2014
5.79
 2,470,520 5.79 5.83 5.24 0 0 0
08/05/2014
5.79
 274,300 6.38 6.38 5.79 0 0 0
07/05/2014
6.38
 557,400 6.38 6.43 6.15 0 0 0
06/05/2014
6.38
 716,803 6.57 6.57 5.97 0 0 0
05/05/2014
6.57
 978,010 7.03 7.07 6.57 0 0 0
29/04/2014
7.03
 516,900 6.98 7.03 6.89 0 0 0
28/04/2014
6.98
 793,300 7.12 7.21 6.94 0 0 0
25/04/2014
7.12
 818,200 6.98 7.21 6.98 0 0 0
24/04/2014
6.98
 838,210 7.12 7.17 6.94 0 0 0
23/04/2014
7.12
 816,400 7.21 7.26 6.98 0 0 0
22/04/2014
7.21
 699,500 6.89 7.21 6.89 0 0 0
21/04/2014
6.89
 1,195,605 7.21 7.21 6.89 0 0 0
18/04/2014
7.21
 1,499,750 7.81 7.81 7.21 0 0 0
17/04/2014
7.81
 1,752,620 7.58 7.81 7.39 0 0 0
16/04/2014
7.58
 2,444,500 7.81 7.95 7.30 0 0 0
15/04/2014
7.81
 3,225,808 8.36 8.64 7.81 0 0 0
14/04/2014
8.36
 1,150,100 8.27 8.36 8.13 0 0 0
11/04/2014
8.27
 1,228,900 8.41 8.45 8.22 0 0 0
10/04/2014
8.41
 2,698,130 7.85 8.50 7.85 0 0 0
08/04/2014
7.85
 1,370,980 7.90 7.99 7.76 0 0 0
07/04/2014
7.90
 1,108,600 7.85 7.95 7.72 0 0 0
04/04/2014
7.85
 1,484,945 7.81 7.90 7.58 0 0 0
03/04/2014
7.81
 1,907,800 7.49 7.90 7.35 0 20,000 -0.3
02/04/2014
7.49
 1,074,040 7.39 7.49 7.21 0 0 0
01/04/2014
7.39
 2,280,700 7.35 7.39 7.03 0 0 0
31/03/2014
7.35
 1,223,800 7.44 7.53 7.26 0 0 0
28/03/2014
7.44
 1,596,600 7.49 7.72 7.30 0 0 0
27/03/2014
7.49
 3,325,500 6.84 7.49 7.12 20,000 0 0.3
26/03/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
Quyền mua cổ phiếu: 100/65 Giá: 10 (Volume + 65%, Ratio=0.65)
26/03/2014
6.84
 39,300 6.26 6.84 6.84 0 0 0
25/03/2014
6.26
 1,726,807 6.46 6.56 6.26 0 0 0
24/03/2014
6.46
 1,718,070 6.36 6.49 6.36 0 0 0
21/03/2014
6.36
 1,336,000 6.32 6.46 6.32 0 0 0
20/03/2014
6.32
 1,646,000 6.22 6.46 6.19 0 0 0
19/03/2014
6.22
 1,203,400 6.39 6.39 6.22 0 0 0
18/03/2014
6.39
 1,586,035 6.59 6.59 6.36 0 0 0
17/03/2014
6.59
 1,734,900 6.59 6.62 6.36 0 0 0
14/03/2014
6.59
 2,261,525 6.69 6.89 6.39 0 0 0
13/03/2014
6.69
 1,583,506 6.69 6.69 6.42 0 0 0
12/03/2014
6.69
 2,175,690 6.93 7.09 6.62 0 0 0
11/03/2014
6.93
 925,220 6.99 7.06 6.79 0 0 0
10/03/2014
6.99
 2,622,400 6.36 6.99 6.26 10,000 0 0.2
07/03/2014
6.36
 803,010 6.46 6.49 6.32 0 0 0
06/03/2014
6.46
 2,075,000 6.19 6.46 6.19 0 0 0
05/03/2014
6.19
 2,101,430 5.65 6.19 5.62 0 0 0
04/03/2014
5.65
 452,900 5.65 5.65 5.55 0 0 0
03/03/2014
5.65
 1,145,430 5.69 5.79 5.55 0 0 0
28/02/2014
5.69
 684,300 5.65 5.69 5.59 0 0 0
27/02/2014
5.65
 1,254,820 5.62 5.75 5.59 0 0 0
26/02/2014
5.62
 714,036 5.65 5.69 5.55 0 0 0
25/02/2014
5.65
 746,500 5.69 5.75 5.59 0 0 0
24/02/2014
5.69
 1,053,500 5.59 5.72 5.55 0 0 0
21/02/2014
5.59
 1,055,200 5.52 5.62 5.42 0 0 0
20/02/2014
5.52
 1,758,500 6.02 6.02 5.42 0 0 0
19/02/2014
6.02
 1,489,660 6.02 6.12 5.75 0 10,000 -0.2
18/02/2014
6.02
 1,649,504 5.62 6.02 5.62 0 0 0
17/02/2014
5.62
 1,634,800 5.39 5.62 5.42 0 0 0
14/02/2014
5.39
 818,900 5.35 5.45 5.32 0 0 0
13/02/2014
5.35
 960,600 5.32 5.35 5.19 0 0 0
12/02/2014
5.32
 990,500 5.22 5.35 5.19 0 0 0
11/02/2014
5.22
 1,116,800 5.42 5.55 5.19 0 0 0
10/02/2014
5.42
 1,362,020 4.99 5.42 4.99 0 0 0
07/02/2014
4.99
 680,115 5.12 5.12 4.92 0 0 0
06/02/2014
5.12
 684,300 5.09 5.19 5.05 0 0 0
27/01/2014
5.09
 524,200 5.09 5.12 5.02 0 0 0
24/01/2014
5.09
 800,800 4.99 5.15 4.92 0 0 0
23/01/2014
4.99
 866,300 4.95 4.99 4.85 0 0 0
22/01/2014
4.95
 691,900 4.99 5.05 4.95 0 0 0
21/01/2014
4.99
 914,300 4.85 4.99 4.78 0 0 0
20/01/2014
4.85
 720,715 5.19 5.22 4.82 0 0 0
17/01/2014
5.19
 1,115,900 5.29 5.35 5.19 0 0 0
16/01/2014
5.29
 789,700 5.39 5.42 5.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |