CTCP Tập đoàn F.I.T (fit)

4.43
-0.02
(-0.45%)
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
(2024-08-20) 		0.11 2.53% 10,064,100 -15,000 -0.1
4.17
4.46
4.45
2 tháng
(2024-07-22) 		0.04 0.91% 19,657,600 -15,008 -0.1
4.14
4.46
4.45
3 tháng
(2024-06-21) 		-0.12 -2.63% 29,664,800 -25,808 -0.1
4.14
4.57
4.45
6 tháng
(2024-03-25) 		-0.44 -9% 98,137,900 -25,808 -0.1
4.14
5
4.45
12 tháng
(2023-09-25) 		-0.90 -16.82% 328,211,000 -25,808 -0.1
3.86
5.35
4.45
24 tháng
(2022-09-30) 		-1.19 -21.10% 1,033,261,100 -33,706 -0.9
3.04
6.83
4.45
36 tháng
(2021-10-05) 		-6.46 -59.20% 2,241,996,500 -103,806 -1.9
3.04
15.80
4.45
60 tháng
(2019-10-16) 		0.66 17.43% 3,993,613,090 -6,010,176 -62.6
3.04
20.10
4.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
8.45
 175,670 8.39 8.48 8.26 0 0 0
17/09/2020
8.39
 321,490 8.41 8.42 8.27 3,000 5,930 -0.0
16/09/2020
8.41
 133,460 8.49 8.53 8.36 3,000 12,780 -0.1
15/09/2020
8.49
 191,430 8.48 8.55 8.46 9,200 5,760 0.0
14/09/2020
8.48
 588,340 8.45 8.69 8.33 5,440 0 0.0
11/09/2020
8.45
 157,820 8.45 8.45 8.32 7,940 610 0.1
10/09/2020
8.45
 336,840 8.41 8.54 8.32 0 9,940 -0.1
09/09/2020
8.41
 178,580 8.41 8.41 7.95 14,100 190 0.1
08/09/2020
8.41
 594,590 8.04 8.41 8.04 14,470 3,640 0.1
07/09/2020
8.04
 713,780 8.56 8.59 8.04 0 27,640 -0.3
04/09/2020
8.56
 511,670 8.68 8.68 8.43 4,000 20,880 -0.2
03/09/2020
8.68
 284,650 8.72 8.90 8.60 100 18,770 -0.2
01/09/2020
8.72
 521,140 8.64 8.78 8.61 2,270 9,900 -0.1
31/08/2020
8.64
 671,100 8.64 8.97 8.58 600 12,990 -0.1
28/08/2020
8.64
 702,510 8.64 8.74 8.53 6,730 5,550 0.0
27/08/2020
8.64
 491,160 8.78 8.78 8.62 0 17,620 -0.2
26/08/2020
8.78
 481,200 8.95 8.95 8.72 13,610 0 0.1
25/08/2020
8.95
 1,058,190 8.67 9.06 8.66 4,370 3,900 0.0
24/08/2020
8.67
 603,350 8.64 8.73 8.64 5,490 0 0.1
21/08/2020
8.64
 848,530 8.60 8.76 8.52 11,450 4,210 0.1
20/08/2020
8.60
 426,810 8.66 8.70 8.48 0 24,660 -0.2
19/08/2020
8.66
 499,270 8.60 8.87 8.52 1,550 9,650 -0.1
18/08/2020
8.60
 444,600 8.72 8.72 8.60 0 0 0
17/08/2020
8.72
 464,410 8.75 8.78 8.56 0 22,250 -0.2
14/08/2020
8.75
 1,395,490 8.90 9.11 8.50 4,000 62,270 -0.6
13/08/2020
8.90
 2,316,200 8.32 8.90 8.13 1,300 11,840 -0.1
12/08/2020
8.32
 275,440 8.32 8.33 8.15 990 33,480 -0.3
11/08/2020
8.32
 470,030 8.39 8.50 8.23 0 35,430 -0.3
10/08/2020
8.39
 1,219,520 8.49 8.60 8.37 420 30,250 -0.3
07/08/2020
8.49
 379,390 8.60 8.60 8.36 0 22,980 -0.2
06/08/2020
8.60
 1,042,650 8.65 8.73 8.45 7,410 13,780 -0.1
05/08/2020
8.65
 1,377,190 8.32 8.71 8.28 8,770 6,340 0.0
04/08/2020
8.32
 1,050,170 8.02 8.41 8.04 0 10,590 -0.1
03/08/2020
8.02
 570,070 7.75 8.12 7.23 13,530 8,030 0.0
31/07/2020
7.75
 169,060 7.81 7.85 7.50 640 6,370 -0.0
30/07/2020
7.81
 275,620 7.74 8.04 7.44 7,880 10,430 -0.0
29/07/2020
7.74
 487,070 8.32 8.32 7.74 3,470 0 0.0
28/07/2020
8.32
 1,184,070 8.16 8.41 7.77 88,050 3,000 0.7
27/07/2020
8.16
 742,340 8.77 8.77 8.16 58,910 2,100 0.5
24/07/2020
8.77
 1,303,320 9.43 9.43 8.77 7,900 0 0.1
23/07/2020
9.43
 1,661,470 10.12 10.26 9.43 5,020 13,770 -0.1
22/07/2020
10.12
 876,740 10.26 10.58 9.94 2,000 32,390 -0.3
21/07/2020
10.26
 635,660 10.26 10.49 10.03 8,280 500 0.1
20/07/2020
10.26
 1,039,460 10.49 10.54 9.84 1,320 92,640 -1.0
17/07/2020
10.49
 887,430 10.26 10.86 10.26 2,000 29,410 -0.3
16/07/2020
10.26
 1,707,640 9.61 10.26 10.17 17,000 1,000 0.2
15/07/2020
9.61
 240,080 8.98 9.61 9.61 0 2,230 -0.0
14/07/2020
8.98
 412,380 9.06 9.07 8.94 0 31,200 -0.3
13/07/2020
9.06
 419,180 9.23 9.23 9.02 1,000 27,010 -0.3
10/07/2020
9.23
 316,450 9.23 9.43 8.97 3,150 19,470 -0.2
09/07/2020
9.23
 1,644,310 8.64 9.24 8.64 42,100 500 0.4
08/07/2020
8.64
 469,660 8.69 8.87 8.64 16,300 80,560 -0.6
07/07/2020
8.69
 686,560 8.69 8.80 8.46 6,350 17,050 -0.1
06/07/2020
8.69
 827,530 8.87 9.18 8.69 6,050 12,410 -0.1
03/07/2020
8.87
 650,400 8.72 8.90 8.60 27,180 0 0.3
02/07/2020
8.72
 567,490 8.68 8.77 8.41 42,730 300 0.4
01/07/2020
8.68
 1,197,930 8.27 8.73 8.26 92,940 500 0.8
30/06/2020
8.27
 1,489,030 8.26 8.41 7.76 8,100 32,920 -0.2
29/06/2020
8.26
 1,805,980 8.15 8.37 7.87 11,010 20,660 -0.1
26/06/2020
8.15
 1,279,990 8.35 8.41 8.08 8,100 32,920 -0.2
25/06/2020
8.35
 1,513,340 8.11 8.55 7.86 28,370 8,990 0.2
24/06/2020
8.11
 1,104,080 8.11 8.50 7.95 7,330 36,810 -0.3
23/06/2020
8.11
 3,250,140 7.58 8.11 7.53 87,510 1,000 0.7
22/06/2020
7.58
 1,102,890 7.73 7.97 7.57 14,490 51,970 -0.3
19/06/2020
7.73
 1,881,020 7.23 7.73 7.23 95,790 0 0.8
18/06/2020
7.23
 3,022,130 7.23 7.56 6.98 72,090 2,300 0.5
17/06/2020
7.23
 5,702,110 7.57 8.10 7.13 12,970 109,660 -0.8
16/06/2020
7.57
 210,300 7.08 7.57 7.57 0 500 -0.0
15/06/2020
7.08
 3,110,310 6.62 7.08 7.02 0 100,100 -0.8
12/06/2020
6.62
 1,965,640 6.19 6.62 5.99 6,920 132,590 -0.9
11/06/2020
6.19
 3,246,530 6.32 6.76 6.19 500 109,070 -0.8
10/06/2020
6.32
 1,969,840 5.92 6.32 6.01 0 103,010 -0.7
09/06/2020
5.92
 1,002,130 6.19 6.28 5.92 8,110 89,020 -0.5
08/06/2020
6.19
 2,404,290 5.88 6.28 5.89 51,670 10,000 0.3
05/06/2020
5.88
 479,000 5.91 5.98 5.81 7,490 0 0.0
04/06/2020
5.91
 1,381,540 5.73 6.04 5.79 42,050 0 0.3
03/06/2020
5.73
 635,220 5.64 5.81 5.56 18,680 9,230 0.1
02/06/2020
5.64
 557,950 5.82 5.87 5.64 4,000 9,180 -0.0
01/06/2020
5.82
 2,174,860 5.79 6.01 5.80 290 3,040 -0.0
29/05/2020
5.79
 1,206,210 5.63 5.85 5.58 0 780 -0.0
28/05/2020
5.63
 567,470 5.45 5.82 5.43 6,350 2,820 0.0
27/05/2020
5.45
 214,650 5.45 5.55 5.43 500 19,350 -0.1
26/05/2020
5.45
 181,810 5.53 5.63 5.45 13,550 5,400 0.0
25/05/2020
5.53
 335,800 5.41 5.53 5.41 14,420 40,100 -0.2
22/05/2020
5.41
 612,980 5.57 5.65 5.31 8,870 16,490 -0.0
21/05/2020
5.57
 248,310 5.60 5.66 5.57 5,140 300 0.0
20/05/2020
5.60
 175,740 5.71 5.78 5.55 110 6,600 -0.0
19/05/2020
5.71
 432,360 5.73 5.92 5.65 0 28,160 -0.2
18/05/2020
5.73
 335,900 5.73 5.90 5.70 300 25,850 -0.2
15/05/2020
5.73
 474,530 5.73 5.94 5.65 0 17,990 -0.1
14/05/2020
5.73
 1,245,450 5.42 5.79 5.47 28,140 9,960 0.1
13/05/2020
5.42
 604,940 5.45 5.45 5.32 15,270 6,130 0.1
12/05/2020
5.45
 258,520 5.53 5.53 5.37 28,630 0 0.2
11/05/2020
5.53
 224,760 5.43 5.54 5.43 3,780 0 0.0
08/05/2020
5.43
 482,480 5.45 5.52 5.37 10 69,510 -0.4
07/05/2020
5.45
 220,440 5.36 5.48 5.34 5,000 35,140 -0.2
06/05/2020
5.36
 332,460 5.29 5.55 5.25 720 60,640 -0.3
05/05/2020
5.29
 849,750 5.60 5.60 5.22 17,630 90,920 -0.4
04/05/2020
5.60
 737,820 6.02 6.02 5.60 7,010 0 0.0
29/04/2020
6.02
 1,211,350 6.47 6.47 6.02 16,960 13,560 0.0

Chính sách bảo mật | Điều khoản sử dụng |