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) 		-0.24 -5.17% 11,579,500 0 0
4.23
4.73
4.42
2 tháng
(2026-01-16) 		-0.26 -5.58% 25,198,500 0 0
4.23
4.91
4.42
3 tháng
(2025-12-17) 		-0.45 -9.28% 46,601,400 0 0
4.23
5.06
4.42
6 tháng
(2025-09-18) 		-0.44 -9.09% 129,796,700 -77,000 -0.4
4.23
5.65
4.42
12 tháng
(2025-03-24) 		0.14 3.29% 371,093,300 -77,000 -0.4
3.85
5.65
4.42
24 tháng
(2024-03-27) 		-0.60 -12% 541,343,700 -107,970 -0.6
3.85
5.65
4.42
36 tháng
(2023-04-03) 		0.30 7.32% 1,300,083,500 -108,061 -0.6
3.85
6.83
4.42
60 tháng
(2021-04-12) 		-6.64 -60.16% 3,764,174,700 -4,571,168 -68.6
3.04
19.73
4.42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2014
6.87
 1,211,210 6.82 6.92 6.72 0 0 0
30/07/2014
6.82
 1,725,200 6.72 6.87 6.63 0 0 0
29/07/2014
6.72
 1,114,460 6.63 6.77 6.58 0 0 0
28/07/2014
6.63
 1,659,475 7.07 7.07 6.63 0 0 0
25/07/2014
7.07
 2,151,490 7.32 7.37 7.07 0 5,000 -0.1
24/07/2014
7.32
 1,524,775 7.32 7.37 7.27 0 0 0
23/07/2014
7.32
 1,501,400 7.17 7.32 7.17 0 0 0
22/07/2014
7.17
 1,370,160 7.27 7.32 7.12 0 0 0
21/07/2014
7.27
 1,701,500 7.32 7.47 7.22 0 0 0
18/07/2014
7.32
 1,515,200 7.47 7.47 7.32 0 0 0
17/07/2014
7.47
 1,994,590 7.67 7.67 7.42 0 0 0
16/07/2014
7.67
 4,194,159 7.52 7.82 7.52 0 0 0
15/07/2014
7.52
 1,971,200 7.32 7.52 7.32 0 0 0
14/07/2014
7.32
 1,534,150 7.37 7.42 7.27 0 0 0
11/07/2014
7.37
 1,128,400 7.42 7.42 7.27 0 0 0
10/07/2014
7.42
 2,302,300 7.52 7.57 7.17 1,400 0 0.0
09/07/2014
7.52
 2,224,660 7.37 7.57 7.37 0 0 0
08/07/2014
7.37
 1,240,070 7.32 7.37 7.22 0 0 0
07/07/2014
7.32
 1,660,200 7.37 7.42 7.27 0 0 0
04/07/2014
7.37
 1,488,600 7.42 7.42 7.27 0 0 0
03/07/2014
7.42
 1,349,827 7.37 7.47 7.22 0 0 0
02/07/2014
7.37
 1,834,690 7.17 7.37 7.12 240,000 0 3.5
01/07/2014
7.17
 2,011,140 7.22 7.27 7.12 0 0 0
30/06/2014
7.22
 1,426,300 7.12 7.27 7.02 0 0 0
27/06/2014
7.12
 1,252,048 7.07 7.12 6.92 0 0 0
26/06/2014
7.07
 1,623,590 7.22 7.87 7.07 0 0 0
25/06/2014: Quyền mua cổ phiếu: 100/35 Giá: 10 (Volume + 35%, Ratio=0.35)
25/06/2014
7.22
 1,857,900 6.57 7.22 7.22 0 0 0
24/06/2014
6.57
 2,851,448 6.52 6.75 5.88 0 0 0
23/06/2014
6.52
 1,666,565 6.66 6.66 6.52 0 2,500 -0.0
20/06/2014
6.66
 1,846,525 6.98 6.98 6.66 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |