CTCP Tập đoàn F.I.T (fit)

4.16
0.02
(0.48%)
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
(2026-04-01) 		-0.12 -2.80% 7,141,600 0 0
4.14
4.39
4.16
2 tháng
(2026-03-02) 		-0.41 -8.97% 23,510,900 0 0
4.14
4.60
4.16
3 tháng
(2026-02-02) 		-0.43 -9.37% 29,960,900 0 0
4.14
4.73
4.16
6 tháng
(2025-11-03) 		-0.54 -11.49% 122,623,300 -77,000 -0.4
4.14
5.65
4.16
12 tháng
(2025-05-06) 		-0.13 -3.03% 318,266,600 -77,000 -0.4
4.14
5.65
4.16
24 tháng
(2024-05-13) 		-0.49 -10.54% 521,058,300 -107,970 -0.6
3.85
5.65
4.16
36 tháng
(2023-05-17) 		-1.84 -30.67% 1,212,832,600 -107,970 -0.6
3.85
6.83
4.16
60 tháng
(2021-05-27) 		-8.78 -67.85% 3,634,069,600 -3,254,268 -51.9
3.04
19.73
4.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
4.52
 1,105,600 4.50 4.52 4.47 0 0 0
22/01/2024
4.49
 755,300 4.51 4.52 4.47 0 0 0
19/01/2024
4.50
 1,024,000 4.51 4.54 4.50 0 0 0
18/01/2024
4.50
 672,200 4.49 4.52 4.48 0 0 0
17/01/2024
4.47
 1,237,800 4.53 4.54 4.47 0 0 0
16/01/2024
4.50
 789,800 4.48 4.50 4.47 0 0 0
15/01/2024
4.49
 641,700 4.55 4.58 4.49 0 0 0
12/01/2024
4.50
 1,888,500 4.58 4.58 4.45 0 0 0
11/01/2024
4.58
 927,000 4.58 4.60 4.56 0 0 0
10/01/2024
4.56
 1,079,700 4.56 4.65 4.55 0 0 0
09/01/2024
4.56
 1,577,500 4.63 4.63 4.56 0 0 0
08/01/2024
4.60
 1,434,300 4.62 4.66 4.59 0 0 0
05/01/2024
4.60
 1,986,300 4.70 4.72 4.58 0 0 0
04/01/2024
4.70
 2,473,300 4.80 4.80 4.68 0 0 0
03/01/2024
4.77
 3,574,600 4.63 4.82 4.62 0 0 0
02/01/2024
4.60
 2,378,400 4.55 4.68 4.50 0 0 0
29/12/2023
4.49
 1,231,700 4.48 4.51 4.46 0 0 0
28/12/2023
4.48
 827,600 4.51 4.53 4.48 0 0 0
27/12/2023
4.51
 981,300 4.52 4.58 4.51 0 0 0
26/12/2023
4.52
 597,900 4.53 4.58 4.50 0 0 0
25/12/2023
4.53
 1,187,800 4.44 4.53 4.44 0 0 0
22/12/2023
4.44
 897,000 4.46 4.50 4.42 0 0 0
21/12/2023
4.46
 806,600 4.51 4.51 4.44 0 0 0
20/12/2023
4.51
 788,100 4.50 4.54 4.46 0 0 0
19/12/2023
4.50
 1,279,300 4.49 4.59 4.40 0 0 0
18/12/2023
4.49
 1,498,000 4.43 4.57 4.43 0 0 0
15/12/2023
4.43
 1,779,200 4.48 4.49 4.39 0 0 0
14/12/2023
4.48
 1,300,800 4.52 4.59 4.41 0 0 0
13/12/2023
4.52
 1,870,400 4.61 4.66 4.52 0 0 0
12/12/2023
4.61
 1,189,000 4.56 4.64 4.57 0 0 0
11/12/2023
4.56
 1,892,500 4.65 4.70 4.55 0 0 0
08/12/2023
4.65
 1,899,100 4.70 4.78 4.60 0 0 0
07/12/2023
4.70
 4,984,900 4.59 4.81 4.55 0 0 0
06/12/2023
4.59
 2,493,300 4.47 4.59 4.46 0 0 0
05/12/2023
4.47
 1,717,600 4.49 4.53 4.44 0 0 0
04/12/2023
4.49
 1,532,900 4.35 4.51 4.38 0 0 0
01/12/2023
4.35
 879,700 4.33 4.38 4.30 0 0 0
30/11/2023
4.33
 1,102,300 4.32 4.45 4.30 0 0 0
29/11/2023
4.32
 889,000 4.27 4.36 4.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |