CTCP Tập đoàn F.I.T (fit)

4.75
-0.03
(-0.63%)
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)
24/06/2024
4.46
 983,900 4.60 4.63 4.45 0 0 0
21/06/2024
4.57
 728,800 4.62 4.62 4.56 0 0 0
20/06/2024
4.61
 613,300 4.60 4.64 4.59 0 0 0
19/06/2024
4.63
 807,500 4.69 4.69 4.60 0 0 0
18/06/2024
4.65
 616,700 4.68 4.70 4.65 0 0 0
17/06/2024
4.68
 704,300 4.73 4.79 4.65 0 0 0
14/06/2024
4.72
 2,015,800 4.72 4.87 4.71 0 0 0
13/06/2024
4.71
 562,500 4.76 4.77 4.71 0 0 0
12/06/2024
4.70
 587,600 4.68 4.70 4.66 0 0 0
11/06/2024
4.67
 741,900 4.74 4.74 4.65 0 0 0
10/06/2024
4.69
 1,054,000 4.74 4.74 4.69 0 0 0
07/06/2024
4.70
 906,000 4.74 4.76 4.70 0 0 0
06/06/2024
4.74
 755,600 4.73 4.78 4.71 0 0 0
05/06/2024
4.72
 1,060,400 4.78 4.81 4.72 0 0 0
04/06/2024
4.78
 1,076,200 4.83 4.84 4.74 0 0 0
03/06/2024
4.78
 1,156,100 4.80 4.87 4.75 0 0 0
31/05/2024
4.75
 856,900 4.80 4.85 4.73 0 0 0
30/05/2024
4.80
 1,543,100 4.80 4.91 4.74 0 0 0
29/05/2024
4.80
 1,772,000 4.69 4.91 4.69 0 0 0
28/05/2024
4.69
 662,200 4.65 4.73 4.63 0 0 0
27/05/2024
4.64
 750,400 4.62 4.69 4.58 0 0 0
24/05/2024
4.62
 1,807,300 4.82 4.82 4.60 0 0 0
23/05/2024
4.87
 1,601,400 4.85 4.90 4.79 0 0 0
22/05/2024
4.88
 2,967,000 4.78 4.94 4.74 0 0 0
21/05/2024
4.75
 1,983,700 4.67 4.78 4.67 0 0 0
20/05/2024
4.67
 1,045,500 4.67 4.73 4.65 0 0 0
17/05/2024
4.63
 537,200 4.62 4.65 4.58 0 0 0
16/05/2024
4.62
 581,400 4.62 4.67 4.58 0 0 0
15/05/2024
4.62
 878,900 4.63 4.64 4.59 0 0 0
14/05/2024
4.60
 746,300 4.66 4.72 4.59 0 0 0
13/05/2024
4.65
 1,193,600 4.59 4.73 4.56 0 0 0
10/05/2024
4.54
 1,237,900 4.50 4.62 4.50 0 0 0
09/05/2024
4.49
 575,800 4.50 4.50 4.47 0 0 0
08/05/2024
4.48
 457,700 4.49 4.50 4.44 0 0 0
07/05/2024
4.48
 544,600 4.47 4.50 4.45 0 0 0
06/05/2024
4.47
 625,300 4.46 4.49 4.45 0 0 0
03/05/2024
4.45
 828,100 4.44 4.52 4.43 0 0 0
02/05/2024
4.43
 346,100 4.47 4.47 4.40 0 0 0
26/04/2024
4.43
 812,900 4.39 4.49 4.38 0 0 0
25/04/2024
4.39
 332,600 4.40 4.40 4.35 0 0 0
24/04/2024
4.39
 757,900 4.31 4.40 4.31 0 0 0
23/04/2024
4.31
 1,042,300 4.32 4.40 4.30 0 0 0
22/04/2024
4.32
 558,100 4.29 4.37 4.29 0 0 0
19/04/2024
4.30
 926,700 4.38 4.38 4.21 0 0 0
17/04/2024
4.37
 936,200 4.31 4.42 4.30 0 0 0
16/04/2024
4.31
 2,464,200 4.40 4.45 4.17 0 0 0
15/04/2024
4.38
 2,671,200 4.69 4.70 4.38 0 0 0
12/04/2024
4.70
 694,600 4.72 4.76 4.67 0 0 0
11/04/2024
4.72
 1,548,800 4.59 4.81 4.55 0 0 0
10/04/2024
4.62
 935,400 4.66 4.68 4.60 0 0 0
09/04/2024
4.64
 713,800 4.55 4.64 4.54 0 0 0
08/04/2024
4.57
 1,482,900 4.60 4.65 4.57 0 0 0
05/04/2024
4.63
 1,513,700 4.68 4.68 4.60 0 0 0
04/04/2024
4.68
 1,796,600 4.76 4.80 4.68 0 0 0
03/04/2024
4.78
 2,723,900 4.83 4.84 4.74 0 0 0
02/04/2024
4.85
 1,120,200 4.92 4.92 4.81 0 0 0
01/04/2024
4.88
 1,663,500 4.91 4.93 4.85 0 0 0
29/03/2024
4.93
 1,460,600 4.98 5.01 4.91 0 0 0
28/03/2024
4.97
 1,244,400 5.03 5.06 4.94 0 0 0
27/03/2024
5
 1,823,800 4.97 5.03 4.95 0 0 0
26/03/2024
4.95
 1,037,400 4.88 4.99 4.86 0 0 0
25/03/2024
4.89
 2,011,100 4.90 4.96 4.88 0 0 0
22/03/2024
4.93
 1,607,400 4.97 5.02 4.92 0 0 0
21/03/2024
4.97
 2,282,500 4.88 4.98 4.88 0 0 0
20/03/2024
4.87
 895,000 4.83 4.88 4.80 0 0 0
19/03/2024
4.83
 825,800 4.88 4.88 4.82 0 0 0
18/03/2024
4.83
 2,856,900 4.90 4.96 4.70 0 0 0
15/03/2024
4.83
 1,277,300 4.81 4.87 4.80 0 0 0
14/03/2024
4.84
 1,506,800 4.90 4.92 4.81 0 0 0
13/03/2024
4.86
 914,500 4.78 4.87 4.78 0 0 0
12/03/2024
4.78
 1,767,200 4.82 4.85 4.76 0 0 0
11/03/2024
4.82
 1,609,900 4.94 4.97 4.82 0 0 0
08/03/2024
4.94
 1,879,000 4.96 5.05 4.92 0 0 0
07/03/2024
4.95
 1,378,700 4.96 4.97 4.92 0 0 0
06/03/2024
4.97
 2,286,200 5.10 5.11 4.96 0 0 0
05/03/2024
5.07
 2,018,300 5.10 5.14 5 0 0 0
04/03/2024
5.04
 2,626,400 5.03 5.06 4.98 0 0 0
01/03/2024
4.97
 1,297,100 4.94 5 4.91 0 0 0
29/02/2024
4.94
 1,781,800 5.02 5.02 4.91 0 0 0
28/02/2024
5.01
 2,132,200 4.91 5.06 4.88 0 0 0
27/02/2024
4.90
 2,770,600 4.96 4.96 4.86 0 0 0
26/02/2024
4.92
 3,608,400 5 5.08 4.85 0 0 0
23/02/2024
5
 4,856,400 5.18 5.23 4.96 0 0 0
22/02/2024
5.08
 8,805,000 4.78 5.08 4.78 0 0 0
21/02/2024
4.75
 1,801,400 4.77 4.81 4.72 0 0 0
20/02/2024
4.76
 2,537,500 4.85 4.85 4.73 0 0 0
19/02/2024
4.83
 3,289,100 4.67 4.87 4.67 0 0 0
16/02/2024
4.66
 2,281,900 4.58 4.69 4.58 0 0 0
15/02/2024
4.58
 1,000,400 4.57 4.60 4.56 0 0 0
07/02/2024
4.56
 742,400 4.54 4.58 4.51 0 0 0
06/02/2024
4.54
 1,299,700 4.45 4.56 4.45 0 0 0
05/02/2024
4.48
 1,384,700 4.55 4.55 4.40 0 0 0
02/02/2024
4.52
 1,163,900 4.56 4.58 4.52 0 0 0
01/02/2024
4.55
 978,300 4.56 4.58 4.51 0 0 0
31/01/2024
4.52
 1,377,800 4.66 4.67 4.52 0 0 0
30/01/2024
4.65
 2,648,800 4.60 4.68 4.56 0 0 0
29/01/2024
4.51
 800,300 4.55 4.56 4.51 0 0 0
26/01/2024
4.53
 663,600 4.55 4.59 4.53 0 0 0
25/01/2024
4.54
 964,500 4.55 4.60 4.53 0 0 0
24/01/2024
4.55
 1,040,100 4.54 4.56 4.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |