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)
26/12/2022
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
11/11/2022
3.50
 1,459,000 3.54 3.70 3.40 0 0 -0.0
10/11/2022
3.54
 1,543,900 3.80 3.80 3.54 0 0 -0.0
09/11/2022
3.80
 725,100 3.72 3.90 3.72 0 0 -0.0
08/11/2022
3.72
 1,215,700 3.72 3.81 3.50 0 0 -0.0
07/11/2022
3.72
 1,449,200 3.99 4 3.72 0 0 -0.0
04/11/2022
3.99
 1,093,300 4.06 4.06 3.83 0 0 -0.0
03/11/2022
4.06
 557,700 4.06 4.10 4.01 0 4 -0.0
02/11/2022
4.06
 930,900 4.06 4.10 4.01 0 0 -0.0
01/11/2022
4.06
 686,700 4.09 4.20 4.05 0 0 -0.0
31/10/2022
4.09
 529,200 4.20 4.25 4 0 0 -0.0
28/10/2022
4.20
 1,452,300 4.20 4.34 4.15 0 22 -0.0
27/10/2022
4.20
 1,336,100 4.14 4.25 4.02 0 0 0
26/10/2022
4.14
 1,493,400 4.14 4.26 3.94 0 0 0
25/10/2022
4.14
 1,731,300 4.16 4.20 3.87 0 0 0
24/10/2022
4.16
 1,967,300 4.47 4.50 4.16 0 200 -0.0
21/10/2022
4.47
 1,631,000 4.80 4.80 4.47 0 1,000 -0.0
20/10/2022
4.80
 550,300 4.83 4.86 4.68 0 0 0
19/10/2022
4.83
 402,800 4.83 4.90 4.76 0 0 0
18/10/2022
4.83
 573,200 4.79 5 4.81 0 0 -0.0
17/10/2022
4.79
 319,400 4.95 4.95 4.76 0 0 -0.0
14/10/2022
4.95
 1,039,500 4.89 5.01 4.89 0 0 -0.0
13/10/2022
4.89
 333,200 4.85 4.98 4.76 0 0 -0.0
12/10/2022
4.85
 1,473,800 4.56 4.87 4.31 0 0 -0.0
11/10/2022
4.56
 1,113,400 4.90 4.92 4.56 0 0 -0.0
10/10/2022
4.90
 890,100 4.85 4.95 4.59 0 1,000 -0.0
07/10/2022
4.85
 1,288,900 5.20 5.20 4.85 0 0 -0.0
06/10/2022
5.20
 671,800 5.47 5.47 5.15 0 3 -0.0
05/10/2022
5.47
 828,400 5.19 5.49 5.24 0 0 -0.1
04/10/2022
5.19
 696,400 5.25 5.40 5.10 0 0 -0.1
03/10/2022
5.25
 1,207,900 5.64 5.64 5.25 0 0 -0.1
30/09/2022
5.64
 1,401,500 5.70 5.70 5.31 0 0 -0.1
29/09/2022
5.70
 903,300 5.83 5.98 5.70 0 0 -0.1
28/09/2022
5.83
 561,600 5.88 5.91 5.80 0 0 -0.1
27/09/2022
5.88
 625,300 5.92 5.98 5.83 0 9,500 -0.1
26/09/2022
5.92
 1,339,200 6.25 6.25 5.85 0 0 0
23/09/2022
6.25
 561,500 6.23 6.30 6.23 0 0 0
22/09/2022
6.23
 689,600 6.20 6.23 6.12 0 0 0
21/09/2022
6.20
 392,900 6.20 6.23 6.11 0 0 0
20/09/2022
6.20
 608,900 6.17 6.29 6.06 0 0 0
19/09/2022
6.17
 1,002,200 6.46 6.46 6.13 0 0 0
16/09/2022
6.46
 814,200 6.40 6.50 6.37 0 0 0
15/09/2022
6.40
 636,700 6.45 6.56 6.40 0 0 0
14/09/2022
6.45
 998,400 6.59 6.59 6.36 0 0 0
13/09/2022
6.59
 476,300 6.57 6.61 6.45 0 0 0
12/09/2022
6.57
 521,300 6.55 6.65 6.55 0 0 0
09/09/2022
6.55
 892,200 6.54 6.61 6.40 0 0 0
08/09/2022
6.54
 1,130,400 6.60 6.72 6.48 0 0 0
07/09/2022
6.60
 1,238,100 6.99 6.99 6.60 0 0 0
06/09/2022
6.99
 687,200 6.99 7.07 6.98 0 0 0
05/09/2022
6.99
 1,084,100 6.99 7.08 6.95 0 0 0
31/08/2022
6.99
 851,200 6.97 7.03 6.90 0 0 0
30/08/2022
6.97
 1,060,100 6.98 7.10 6.97 0 0 0
29/08/2022
6.98
 2,113,000 7.20 7.20 6.84 0 0 0
26/08/2022
7.20
 1,808,000 7.40 7.40 7.15 0 0 0
25/08/2022
7.40
 1,747,100 7.49 7.54 7.38 0 0 0
24/08/2022
7.49
 3,322,800 7.09 7.54 7.11 0 0 0
23/08/2022
7.09
 1,375,200 7.02 7.12 6.90 0 0 0
22/08/2022
7.02
 1,443,200 7.12 7.17 7.02 0 0 0
19/08/2022
7.12
 1,486,000 7.27 7.30 7.10 0 0 0
18/08/2022
7.27
 1,013,900 7.29 7.37 7.20 0 0 0
17/08/2022
7.29
 1,922,700 7.42 7.45 7.10 0 0 0
16/08/2022
7.42
 1,360,800 7.41 7.52 7.36 0 0 0
15/08/2022
7.41
 1,563,400 7.45 7.55 7.40 0 0 0
12/08/2022
7.45
 1,653,900 7.45 7.50 7.33 0 0 0
11/08/2022
7.45
 2,565,700 7.59 7.79 7.35 0 0 0
10/08/2022
7.59
 1,988,900 7.66 7.68 7.51 0 0 0
09/08/2022
7.66
 3,779,800 7.40 7.79 7.40 0 0 0
08/08/2022
7.40
 1,886,600 7.26 7.45 7.30 0 0 0
05/08/2022
7.26
 2,004,500 7.29 7.29 7.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |