CTCP Tập đoàn F.I.T (fit)

3.04
0.01
(0.33%)
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
(2026-08-18) 		-0.09 -2.88% 5,869,100 0 0
2.88
4.62
3.04
2 tháng
(2026-07-20) 		-0.15 -4.72% 11,031,800 0 0
2.88
4.62
3.04
3 tháng
(2026-06-19) 		-0.81 -21.09% 17,006,000 0 0
2.88
4.62
3.04
6 tháng
(2026-03-23) 		-1.17 -27.86% 42,580,900 0 0
2.88
4.68
3.04
12 tháng
(2025-09-22) 		-1.75 -36.61% 176,420,400 -77,100 -0.4
2.88
5.65
3.04
24 tháng
(2024-09-27) 		-1.45 -32.37% 495,343,200 -82,200 -0.4
2.88
5.65
3.04
36 tháng
(2023-10-03) 		-1.77 -36.88% 824,373,000 -108,000 -0.6
2.88
5.65
3.04
60 tháng
(2021-10-13) 		-8.66 -74.08% 2,696,328,600 -185,998 -2.3
2.88
15.80
3.04
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |