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)
26/05/2023
5.94
 6,830,000 5.56 5.94 5.61 0 0 0
25/05/2023
5.56
 3,426,300 5.69 5.75 5.56 0 0 0
24/05/2023
5.69
 4,722,900 5.79 5.90 5.65 0 0 0
23/05/2023
5.79
 3,486,700 5.81 5.98 5.65 0 0 0
22/05/2023
5.81
 3,962,400 5.65 5.86 5.54 0 0 0
19/05/2023
5.65
 6,894,900 5.92 5.92 5.41 0 0 0
18/05/2023
5.92
 5,517,200 6 6.24 5.90 0 0 0
17/05/2023
6
 4,478,600 6 6.11 5.88 0 0 0
16/05/2023
6
 6,171,700 6.18 6.23 5.96 0 0 0
15/05/2023
6.18
 5,436,400 6 6.29 6.08 0 0 0
12/05/2023
6
 6,977,200 5.70 6 5.55 0 0 0
11/05/2023
5.70
 8,441,900 5.70 6.08 5.70 0 0 0
10/05/2023
5.70
 7,579,100 5.33 5.70 5.45 0 0 0
09/05/2023
5.33
 7,661,700 4.99 5.33 5.05 0 0 0
08/05/2023
4.99
 7,155,000 4.67 4.99 4.77 0 0 0
05/05/2023
4.67
 4,331,000 4.59 4.78 4.58 0 0 0
04/05/2023
4.59
 12,242,000 4.37 4.67 4.55 0 0 0
28/04/2023
4.37
 1,969,900 4.09 4.37 4.37 0 0 0
27/04/2023
4.09
 787,900 4.10 4.12 4.08 0 0 0
26/04/2023
4.10
 935,900 4.05 4.10 4.03 0 0 -0.0
25/04/2023
4.05
 1,172,500 4.15 4.16 4.05 0 0 -0.0
24/04/2023
4.15
 1,088,000 4.11 4.16 4.10 0 0 -0.0
21/04/2023
4.11
 1,572,800 4.09 4.18 4.08 0 0 -0.0
20/04/2023
4.09
 1,149,600 4.08 4.11 4.05 0 0 0
19/04/2023
4.08
 711,700 4.10 4.12 4.06 0 0 -0.0
18/04/2023
4.10
 905,200 4.08 4.12 4.05 0 0 -0.0
17/04/2023
4.08
 1,022,500 4.05 4.08 4.03 0 0 -0.0
14/04/2023
4.05
 1,467,800 4.12 4.16 4.05 0 91 -0.0
13/04/2023
4.12
 2,499,500 4.15 4.18 4.08 0 0 0
12/04/2023
4.15
 1,963,500 4.20 4.26 4.14 0 0 0
11/04/2023
4.20
 1,533,300 4.14 4.20 4.08 0 0 0
10/04/2023
4.14
 2,589,300 4.26 4.32 4.12 0 0 0
07/04/2023
4.26
 1,524,100 4.32 4.36 4.20 0 0 0
06/04/2023
4.32
 6,126,100 4.29 4.47 4.30 0 0 0
05/04/2023
4.29
 1,947,700 4.19 4.37 4.21 0 0 0
04/04/2023
4.19
 2,454,600 4.10 4.20 4.10 0 0 0
03/04/2023
4.10
 1,387,400 3.99 4.11 4.02 0 0 0
31/03/2023
3.99
 753,900 4.01 4.05 3.98 0 0 0
30/03/2023
4.01
 820,200 4.05 4.09 4 0 0 0
29/03/2023
4.05
 783,700 4.05 4.06 4 0 0 0
28/03/2023
4.05
 919,700 4.06 4.10 4.05 0 0 0
27/03/2023
4.06
 698,900 4 4.07 4 0 0 0
24/03/2023
4
 781,000 3.95 4.03 3.95 0 0 0
23/03/2023
3.95
 329,800 3.94 3.98 3.89 0 0 0
22/03/2023
3.94
 572,200 3.94 3.99 3.94 0 0 0
21/03/2023
3.94
 563,200 3.90 3.98 3.90 0 0 -0.0
20/03/2023
3.90
 732,700 4.02 4.03 3.90 0 0 -0.0
17/03/2023
4.02
 414,100 4 4.07 4 0 0 -0.0
16/03/2023
4
 306,600 4.10 4.10 4 0 0 -0.0
15/03/2023
4.10
 977,400 3.93 4.13 3.98 0 0 -0.0
14/03/2023
3.93
 1,512,000 4.06 4.06 3.92 0 0 -0.0
13/03/2023
4.06
 1,213,000 4.14 4.14 4.03 0 0 -0.0
10/03/2023
4.14
 709,600 4.16 4.16 4.09 0 0 -0.0
09/03/2023
4.16
 1,432,500 4.08 4.22 4.09 0 0 -0.0
08/03/2023
4.08
 505,000 4.06 4.08 4.02 0 0 -0.0
07/03/2023
4.06
 1,009,500 4.06 4.09 4.02 0 0 -0.0
06/03/2023
4.06
 939,600 4.03 4.20 4.06 0 0 -0.0
03/03/2023
4.03
 1,048,500 4.10 4.16 4.03 0 0 -0.0
02/03/2023
4.10
 636,800 4.15 4.20 4.10 0 0 -0.0
01/03/2023
4.15
 967,700 4.08 4.15 4.04 0 0 -0.0
28/02/2023
4.08
 1,613,500 4.03 4.20 4.05 0 0 -0.0
27/02/2023
4.03
 1,880,300 4.13 4.13 4.02 0 0 -0.0
24/02/2023
4.13
 861,900 4.20 4.25 4.10 0 0 -0.0
23/02/2023
4.20
 977,400 4.20 4.20 4.06 0 0 -0.0
22/02/2023
4.20
 2,789,800 4.40 4.40 4.15 0 0 -0.0
21/02/2023
4.40
 2,638,300 4.44 4.54 4.31 0 0 -0.0
20/02/2023
4.44
 4,135,600 4.15 4.44 4.16 0 0 -0.0
17/02/2023
4.15
 1,754,900 4.15 4.22 4.10 0 5,500 -0.0
16/02/2023
4.15
 1,153,500 4.09 4.17 4.09 0 0 -0.0
15/02/2023
4.09
 1,511,000 4.04 4.18 3.96 0 0 -0.0
14/02/2023
4.04
 1,627,700 4.03 4.10 3.94 0 0 -0.0
13/02/2023
4.03
 4,384,400 4.33 4.33 4.03 0 0 -0.0
10/02/2023
4.33
 4,375,800 4.65 4.75 4.33 0 0 -0.0
09/02/2023
4.65
 6,006,600 4.35 4.65 4.55 0 0 -0.0
08/02/2023
4.35
 2,382,300 4.07 4.35 4.08 0 0 -0.0
07/02/2023
4.07
 1,845,300 4 4.14 3.98 0 0 -0.0
06/02/2023
4
 1,301,900 4.04 4.10 3.99 0 0 -0.0
03/02/2023
4.04
 1,448,500 4.10 4.15 4.02 0 0 -0.0
02/02/2023
4.10
 1,673,600 4.12 4.20 4 0 0 -0.0
01/02/2023
4.12
 3,244,600 4.25 4.38 4.12 0 0 -0.0
31/01/2023
4.25
 2,083,100 4.24 4.28 4.10 0 0 -0.0
30/01/2023
4.24
 2,103,200 4.20 4.35 4.17 0 0 -0.0
27/01/2023
4.20
 1,845,700 4.10 4.25 4.11 0 0 -0.0
19/01/2023
4.10
 1,032,200 4 4.12 4 0 0 -0.0
18/01/2023
4
 1,591,800 3.86 4.08 3.86 0 0 -0.0
17/01/2023
3.86
 1,104,000 3.78 3.86 3.75 0 0 -0.0
16/01/2023
3.78
 347,800 3.80 3.81 3.74 0 0 -0.0
13/01/2023
3.80
 958,500 3.80 3.84 3.78 0 0 -0.0
12/01/2023
3.80
 316,300 3.80 3.84 3.76 0 0 -0.0
11/01/2023
3.80
 569,300 3.76 3.82 3.76 0 0 -0.0
10/01/2023
3.76
 467,300 3.76 3.78 3.68 0 0 -0.0
09/01/2023
3.76
 488,000 3.80 3.90 3.72 0 0 -0.0
06/01/2023
3.80
 480,600 3.86 3.89 3.80 0 0 -0.0
05/01/2023
3.86
 1,061,100 3.80 3.90 3.79 0 0 -0.0
04/01/2023
3.80
 550,100 3.78 3.95 3.75 0 0 -0.0
03/01/2023
3.78
 872,100 3.55 3.79 3.55 0 0 -0.0
30/12/2022
3.55
 613,700 3.63 3.71 3.55 0 0 -0.0
29/12/2022
3.63
 503,800 3.68 3.70 3.61 0 0 -0.0
28/12/2022
3.68
 473,500 3.59 3.68 3.51 0 0 -0.0
27/12/2022
3.59
 474,300 3.47 3.60 3.41 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |