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) 		-0.22 -4.74% 12,178,600 0 0
4.23
4.73
4.41
2 tháng
(2026-01-19) 		-0.28 -5.96% 25,285,000 0 0
4.23
4.91
4.41
3 tháng
(2025-12-18) 		-0.46 -9.43% 46,051,800 0 0
4.23
5.06
4.41
6 tháng
(2025-09-19) 		-0.43 -8.87% 129,532,800 -77,000 -0.4
4.23
5.65
4.41
12 tháng
(2025-03-24) 		0.16 3.76% 371,692,400 -77,000 -0.4
3.85
5.65
4.41
24 tháng
(2024-03-28) 		-0.55 -11.07% 540,119,000 -107,970 -0.6
3.85
5.65
4.41
36 tháng
(2023-04-03) 		0.32 7.80% 1,300,682,600 -108,061 -0.6
3.85
6.83
4.41
60 tháng
(2021-04-13) 		-6.39 -59.13% 3,755,069,800 -4,573,668 -68.6
3.04
19.73
4.41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2023
4.90
 810,400 4.96 5.02 4.90 0 0 0
16/10/2023
4.96
 921,900 4.98 5.03 4.96 0 0 0
13/10/2023
4.98
 1,189,300 5.02 5.03 4.94 0 0 0
12/10/2023
5.02
 1,158,400 5.02 5.10 5.01 0 0 0
11/10/2023
5.02
 787,500 5 5.05 4.97 0 0 0
10/10/2023
5
 2,966,800 4.96 5.07 4.96 0 0 0
09/10/2023
4.96
 1,044,000 4.93 5.04 4.91 0 0 0
06/10/2023
4.93
 631,900 4.86 4.94 4.82 0 0 0
05/10/2023
4.86
 572,300 4.90 4.97 4.82 0 0 0
04/10/2023
4.90
 1,212,400 4.80 4.93 4.61 0 0 0
03/10/2023
4.80
 2,033,500 5.14 5.14 4.80 0 0 0
02/10/2023
5.14
 935,100 5.10 5.19 5.10 0 0 0
29/09/2023
5.10
 1,146,300 5.06 5.16 5.08 0 0 0
28/09/2023
5.06
 1,509,900 5.10 5.12 4.99 0 0 0
27/09/2023
5.10
 2,677,900 5.09 5.15 4.86 0 0 0
26/09/2023
5.09
 2,703,300 5.35 5.48 5.06 0 0 0
25/09/2023
5.35
 2,021,000 5.75 5.81 5.35 0 0 0
22/09/2023
5.75
 4,117,000 5.85 5.95 5.65 0 0 0
21/09/2023
5.85
 1,500,700 5.80 5.88 5.80 0 0 0
20/09/2023
5.80
 1,237,800 5.60 5.80 5.61 0 0 0
19/09/2023
5.60
 2,246,200 5.72 5.79 5.60 0 0 0
18/09/2023
5.72
 1,833,800 5.82 5.84 5.72 0 0 0
15/09/2023
5.82
 1,681,700 5.80 5.99 5.80 0 0 0
14/09/2023
5.80
 4,173,000 6.04 6.09 5.80 0 0 0
13/09/2023
6.04
 4,532,600 6.10 6.18 5.98 0 0 0
12/09/2023
6.10
 2,815,900 6.02 6.11 5.98 0 0 0
11/09/2023
6.02
 5,725,500 6.09 6.35 6.01 0 0 0
08/09/2023
6.09
 3,395,500 6.09 6.25 6.06 0 0 0
07/09/2023
6.09
 5,747,500 6.16 6.24 6.05 0 0 0
06/09/2023
6.16
 5,152,500 6.05 6.25 5.98 0 0 0
05/09/2023
6.05
 4,650,500 5.85 6.08 5.86 0 0 0
31/08/2023
5.85
 4,054,100 5.83 5.90 5.80 0 0 0
30/08/2023
5.83
 2,875,900 5.74 5.85 5.75 0 0 0
29/08/2023
5.74
 5,773,400 5.75 5.89 5.73 0 0 0
28/08/2023
5.75
 3,189,100 5.70 5.82 5.71 0 0 0
25/08/2023
5.70
 3,512,100 5.78 5.81 5.70 0 0 0
24/08/2023
5.78
 3,048,800 5.75 5.78 5.64 0 0 0
23/08/2023
5.75
 2,377,900 5.71 5.87 5.66 0 0 0
22/08/2023
5.71
 3,408,500 5.56 5.73 5.30 0 0 0
21/08/2023
5.56
 13,036,100 5.96 5.96 5.55 0 0 0
18/08/2023
5.96
 7,131,400 6.40 6.40 5.96 0 0 0
17/08/2023
6.40
 4,359,000 6.63 6.69 6.40 0 0 0
16/08/2023
6.63
 3,047,500 6.72 6.75 6.62 0 0 0
15/08/2023
6.72
 4,751,400 6.63 6.85 6.65 0 0 0
14/08/2023
6.63
 3,221,800 6.56 6.74 6.54 0 0 0
11/08/2023
6.56
 4,416,100 6.60 6.68 6.36 0 0 0
10/08/2023
6.60
 4,779,000 6.83 6.88 6.55 0 0 0
09/08/2023
6.83
 9,883,600 6.56 7 6.51 0 0 0
08/08/2023
6.56
 5,840,800 6.56 6.75 6.54 0 0 0
07/08/2023
6.56
 5,646,700 6.45 6.70 6.50 0 0 0
04/08/2023
6.45
 4,200,300 6.26 6.47 6.27 0 0 0
03/08/2023
6.26
 4,076,000 6.38 6.42 6.21 0 0 0
02/08/2023
6.38
 4,350,000 6.35 6.46 6.28 0 0 0
01/08/2023
6.35
 8,992,200 6.70 6.80 6.35 0 0 0
31/07/2023
6.70
 9,131,600 6.48 6.80 6.50 0 0 0
28/07/2023
6.48
 6,183,700 6.35 6.58 6.36 0 0 0
27/07/2023
6.35
 4,361,600 6.41 6.47 6.25 0 0 0
26/07/2023
6.41
 6,985,100 6.29 6.53 6.30 0 0 0
25/07/2023
6.29
 4,238,000 6.44 6.50 6.26 0 0 0
24/07/2023
6.44
 8,640,500 6.06 6.48 6.07 0 0 0
21/07/2023
6.06
 1,799,900 6.02 6.12 6.02 0 0 0
20/07/2023
6.02
 1,946,900 5.94 6.02 5.90 0 0 0
19/07/2023
5.94
 3,856,900 6.07 6.10 5.91 0 0 0
18/07/2023
6.07
 3,492,300 6.18 6.26 6.04 0 0 0
17/07/2023
6.18
 5,789,300 6.01 6.29 6.10 0 0 0
14/07/2023
6.01
 5,270,600 5.88 6.09 5.91 0 0 0
13/07/2023
5.88
 2,055,500 5.81 5.91 5.84 0 0 0
12/07/2023
5.81
 2,531,200 5.89 5.94 5.79 0 0 0
11/07/2023
5.89
 3,879,500 5.80 5.97 5.82 0 0 0
10/07/2023
5.80
 2,434,000 5.70 5.80 5.64 0 0 0
07/07/2023
5.70
 1,867,400 5.58 5.72 5.54 0 0 0
06/07/2023
5.58
 3,154,700 5.77 5.77 5.55 0 0 0
05/07/2023
5.77
 2,250,300 5.78 5.88 5.77 0 0 0
04/07/2023
5.78
 1,889,000 5.57 5.78 5.58 0 0 0
03/07/2023
5.57
 2,318,100 5.52 5.64 5.50 0 0 0
30/06/2023
5.52
 4,155,700 5.80 5.82 5.52 0 0 0
29/06/2023
5.80
 2,841,000 5.94 5.98 5.80 0 0 0
28/06/2023
5.94
 5,013,200 6.01 6.08 5.87 0 0 0
27/06/2023
6.01
 3,230,800 6.01 6.11 5.97 0 0 0
26/06/2023
6.01
 5,529,600 6.21 6.24 5.89 0 0 0
23/06/2023
6.21
 4,783,100 6.22 6.39 6.20 0 0 0
22/06/2023
6.22
 3,345,000 6.14 6.27 6.18 0 0 0
21/06/2023
6.14
 3,789,500 6.15 6.20 6.08 0 0 0
20/06/2023
6.15
 2,947,900 5.90 6.15 5.89 0 0 0
19/06/2023
5.90
 3,857,300 6 6.09 5.79 0 0 0
16/06/2023
6
 12,365,800 6.20 6.30 5.89 0 0 0
15/06/2023
6.20
 8,374,500 6.66 6.77 6.20 0 0 0
14/06/2023
6.66
 8,443,300 6.69 7.10 6.55 0 0 0
13/06/2023
6.69
 10,856,000 6.26 6.69 6.35 0 0 0
12/06/2023
6.26
 2,577,200 6.23 6.34 6.21 0 0 0
09/06/2023
6.23
 3,443,400 6.10 6.32 6.11 0 0 0
08/06/2023
6.10
 6,334,600 6.38 6.44 6.10 0 0 0
07/06/2023
6.38
 4,170,400 6.28 6.48 6.28 0 0 0
06/06/2023
6.28
 3,381,900 6.20 6.32 6.11 0 0 0
05/06/2023
6.20
 4,749,500 6.33 6.40 6.20 0 0 0
02/06/2023
6.33
 5,389,700 6.42 6.60 6.32 0 0 0
01/06/2023
6.42
 6,108,900 6.36 6.70 6.31 0 0 0
31/05/2023
6.36
 7,576,900 6.43 6.43 6.28 0 0 0
30/05/2023
6.43
 6,493,900 6.35 6.65 6.33 0 0 0
29/05/2023
6.35
 7,421,800 5.94 6.35 6.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |