CTCP Tập đoàn F.I.T (fit)

4.68
-0.10
(-2.09%)
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)
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
26/12/2022
3.47
 912,100 3.73 3.75 3.47 0 0 -0.0
23/12/2022
3.73
 508,100 3.78 3.79 3.70 0 0 -0.0
22/12/2022
3.78
 793,100 3.70 3.81 3.67 0 0 -0.0
21/12/2022
3.70
 1,310,700 3.82 3.89 3.59 0 0 -0.0
20/12/2022
3.82
 3,070,500 4.10 4.10 3.82 0 0 -0.0
19/12/2022
4.10
 1,982,200 4.20 4.28 4.10 0 0 -0.0
16/12/2022
4.20
 1,175,100 4.24 4.25 4.14 0 0 -0.0
15/12/2022
4.24
 1,044,300 4.26 4.31 4.20 0 0 -0.0
14/12/2022
4.26
 1,243,500 4.18 4.30 4.18 0 0 -0.0
13/12/2022
4.18
 891,600 4.18 4.20 4 0 0 -0.0
12/12/2022
4.18
 1,594,400 4.20 4.36 4.17 0 0 -0.0
09/12/2022
4.20
 870,700 4.29 4.29 4.15 0 0 -0.0
08/12/2022
4.29
 2,613,300 4.19 4.47 4.18 0 0 -0.0
07/12/2022
4.19
 1,852,800 4.50 4.50 4.19 0 0 -0.0
06/12/2022
4.50
 5,046,700 4.50 4.80 4.25 0 0 -0.0
05/12/2022
4.50
 2,208,600 4.50 4.75 4.50 0 1 -0.0
02/12/2022
4.50
 2,293,700 4.31 4.50 4.19 0 0 -0.0
01/12/2022
4.31
 5,079,000 4.08 4.36 4.08 0 0 -0.0
30/11/2022
4.08
 1,572,100 4.06 4.10 3.93 0 0 -0.0
29/11/2022
4.06
 2,518,300 3.93 4.15 3.83 0 0 -0.0
28/11/2022
3.93
 1,661,900 3.68 3.93 3.79 0 0 -0.0
25/11/2022
3.68
 1,341,400 3.45 3.68 3.51 0 0 -0.0
24/11/2022
3.45
 1,424,500 3.49 3.50 3.35 0 0 -0.0
23/11/2022
3.49
 1,514,600 3.71 3.80 3.48 0 0 -0.0
22/11/2022
3.71
 3,515,300 3.63 3.88 3.68 0 0 -0.0
21/11/2022
3.63
 2,719,700 3.40 3.63 3.41 0 0 -0.0
18/11/2022
3.40
 2,332,700 3.25 3.41 3.12 0 0 -0.0
17/11/2022
3.25
 960,500 3.11 3.29 3.19 0 0 -0.0
16/11/2022
3.11
 3,374,100 3.04 3.25 2.83 0 0 -0.0
15/11/2022
3.04
 2,770,200 3.26 3.26 3.04 0 77 -0.0
14/11/2022
3.26
 1,927,600 3.50 3.50 3.26 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |