CTCP Tập đoàn F.I.T (fit)

3.91
-0.02
(-0.51%)
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
(2026-05-18) 		-0.13 -3.19% 9,464,600 0 0
3.81
4.11
3.93
2 tháng
(2026-04-20) 		-0.30 -7.06% 15,416,500 0 0
3.81
4.26
3.93
3 tháng
(2026-03-19) 		-0.43 -9.82% 25,352,100 0 0
3.81
4.39
3.93
6 tháng
(2025-12-19) 		-0.93 -19.06% 71,267,600 0 0
3.81
5.06
3.93
12 tháng
(2025-06-23) 		-0.45 -10.23% 290,047,000 -77,000 -0.4
3.81
5.65
3.93
24 tháng
(2024-06-27) 		-0.53 -11.83% 500,130,300 -102,170 -0.5
3.81
5.65
3.93
36 tháng
(2023-07-03) 		-1.62 -29.08% 1,049,688,400 -107,970 -0.6
3.81
6.83
3.93
60 tháng
(2021-07-13) 		-10.10 -71.88% 3,321,172,100 -843,068 -11.8
3.04
19.73
3.93
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2023
4.27
 1,103,900 4.25 4.34 4.23 0 0 0
27/11/2023
4.25
 1,558,000 4.40 4.43 4.25 0 0 0
24/11/2023
4.40
 3,576,600 4.50 4.50 4.25 0 0 0
23/11/2023
4.50
 3,225,200 4.57 4.68 4.50 0 0 0
22/11/2023
4.57
 2,348,100 4.60 4.64 4.56 0 0 0
21/11/2023
4.60
 5,030,600 4.46 4.65 4.44 0 0 0
20/11/2023
4.46
 2,008,300 4.54 4.54 4.41 0 0 0
17/11/2023
4.54
 8,225,800 4.40 4.59 4.44 0 0 0
16/11/2023
4.40
 1,339,400 4.42 4.49 4.39 0 0 0
15/11/2023
4.42
 2,540,200 4.45 4.58 4.40 0 0 0
14/11/2023
4.45
 2,570,200 4.48 4.55 4.42 0 0 0
13/11/2023
4.48
 3,869,500 4.36 4.54 4.35 0 0 0
10/11/2023
4.36
 2,067,700 4.42 4.46 4.30 0 0 0
09/11/2023
4.42
 3,335,200 4.25 4.47 4.25 0 0 0
08/11/2023
4.25
 2,258,100 4.07 4.25 4.02 0 0 0
07/11/2023
4.07
 1,078,200 4.10 4.15 4.05 0 0 0
06/11/2023
4.10
 952,700 4.10 4.18 4.08 0 0 0
03/11/2023
4.10
 1,672,300 4.22 4.25 4.05 0 0 0
02/11/2023
4.22
 1,890,900 3.96 4.23 4 0 0 0
01/11/2023
3.96
 2,029,300 3.86 3.97 3.83 0 0 0
31/10/2023
3.86
 4,038,500 4.14 4.16 3.86 0 0 0
30/10/2023
4.14
 6,781,500 4.45 4.45 4.14 0 0 0
27/10/2023
4.45
 1,034,900 4.39 4.46 4.21 0 0 0
26/10/2023
4.39
 2,399,700 4.72 4.72 4.39 0 0 0
25/10/2023
4.72
 904,000 4.65 4.76 4.66 0 0 0
24/10/2023
4.65
 642,500 4.64 4.71 4.59 0 0 0
23/10/2023
4.64
 599,100 4.69 4.71 4.60 0 0 0
20/10/2023
4.69
 1,073,300 4.56 4.70 4.48 0 0 0
19/10/2023
4.56
 1,350,700 4.57 4.65 4.48 0 0 0
18/10/2023
4.57
 1,572,000 4.90 4.96 4.56 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |