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)
28/04/2020
6.47
 1,025,620 6.47 6.48 6.08 10,880 105,280 -0.6
27/04/2020
6.47
 1,956,330 6.37 6.57 6.12 4,170 126,510 -0.8
24/04/2020
6.37
 2,717,520 5.96 6.38 5.92 14,590 2,030 0.1
23/04/2020
5.96
 730,290 5.82 6.02 5.90 4,470 6,640 -0.0
22/04/2020
5.82
 639,190 5.45 5.83 5.36 27,030 0 0.2
21/04/2020
5.45
 491,310 5.66 5.73 5.36 2,010 10,920 -0.1
20/04/2020
5.66
 211,420 5.89 6.01 5.63 10 8,160 -0.1
17/04/2020
5.89
 393,840 5.68 6.00 5.68 3,700 550 0.0
16/04/2020
5.68
 301,540 5.59 5.75 5.39 11,040 700 0.1
15/04/2020
5.59
 405,030 5.64 5.81 5.45 210 840 -0.0
14/04/2020
5.64
 167,040 5.79 5.82 5.46 300 20,990 -0.1
13/04/2020
5.79
 1,120,470 5.54 5.92 5.55 2,790 23,630 -0.1
10/04/2020
5.54
 775,310 5.18 5.54 5.08 6,180 10 0.0
09/04/2020
5.18
 294,210 5.08 5.30 4.73 20 0 0.0
08/04/2020
5.08
 525,930 4.96 5.27 4.78 11,210 10 0.1
07/04/2020
4.96
 183,160 5.18 5.24 4.96 15,780 380 0.1
06/04/2020
5.18
 310,410 5.08 5.31 4.94 1,070 2,360 -0.0
03/04/2020
5.08
 500,490 4.82 5.16 4.85 0 28,980 -0.2
01/04/2020
4.82
 387,010 4.51 4.82 4.40 19,490 10,910 0.0
31/03/2020
4.51
 350,410 4.60 4.79 4.29 9,340 22,180 -0.1
30/03/2020
4.60
 846,410 4.94 4.94 4.60 11,480 58,370 -0.2
27/03/2020
4.94
 172,210 5.13 5.22 4.91 13,320 16,970 -0.0
26/03/2020
5.13
 769,450 5.13 5.35 4.86 4,620 16,330 -0.1
25/03/2020
5.13
 1,111,050 5.50 5.80 5.13 10 52,920 -0.3
24/03/2020
5.50
 700,550 5.53 5.55 5.15 3,390 43,090 -0.2
23/03/2020
5.53
 938,800 5.94 5.94 5.53 10 22,480 -0.1
20/03/2020
5.94
 1,439,170 6.38 6.38 5.93 10 63,630 -0.4
19/03/2020
6.38
 771,920 6.85 6.85 6.38 2,000 161,920 -1.2
18/03/2020
6.85
 1,694,340 6.47 6.92 6.75 2,000 161,920 -1.2
17/03/2020
6.47
 1,741,570 6.05 6.47 6.05 20,430 58,390 -0.3
16/03/2020
6.05
 1,870,360 5.67 6.05 5.67 0 59,570 -0.4
13/03/2020
5.67
 607,430 5.40 5.73 5.03 15,460 60,440 -0.2
12/03/2020
5.40
 643,110 5.45 5.45 5.08 34,780 370 0.2
11/03/2020
5.45
 789,830 5.82 5.98 5.43 6,010 58,550 -0.3
10/03/2020
5.82
 2,147,710 5.79 5.87 5.39 43,010 9,800 0.2
09/03/2020
5.79
 697,570 6.22 6.22 5.79 10 20 -0.0
06/03/2020
6.22
 762,180 6.24 6.38 6.10 25,850 34,520 -0.1
05/03/2020
6.24
 482,620 6.65 6.66 6.24 0 31,240 -0.2
04/03/2020
6.65
 367,130 6.65 6.75 6.29 0 56,580 -0.4
03/03/2020
6.65
 330,810 6.42 6.79 6.52 550 2,500 -0.0
02/03/2020
6.42
 839,030 6.44 6.48 6.02 40,290 10 0.3
28/02/2020
6.44
 1,322,340 6.92 6.92 6.44 12,640 47,580 -0.2
27/02/2020
6.92
 586,160 6.92 6.98 6.47 6,780 41,580 -0.3
26/02/2020
6.92
 1,413,780 7.44 7.44 6.92 47,020 1,820 0.3
25/02/2020
7.44
 2,685,460 7.99 7.99 7.44 1,000 0 0.0
24/02/2020
7.99
 673,310 8.60 8.60 7.99 0 7,800 -0.1
21/02/2020
8.60
 1,061,980 8.73 8.78 8.60 2,220 13,980 -0.1
20/02/2020
8.73
 2,360,880 8.64 8.78 8.35 16,230 11,460 0.0
19/02/2020
8.64
 836,470 8.87 8.87 8.60 4,840 13,840 -0.1
18/02/2020
8.87
 1,588,420 8.78 8.97 8.60 9,030 17,800 -0.1
17/02/2020
8.78
 1,421,620 8.70 8.78 8.50 11,420 9,980 0.0
14/02/2020
8.70
 2,166,500 8.40 8.87 8.43 4,000 17,800 -0.1
13/02/2020
8.40
 2,511,330 7.86 8.40 7.87 5,580 10,670 -0.0
12/02/2020
7.86
 1,391,050 7.39 7.86 7.37 22,480 10 0.2
11/02/2020
7.39
 851,960 7.02 7.39 6.61 4,860 43,470 -0.3
10/02/2020
7.02
 290,310 7.38 7.40 6.97 10,020 32,990 -0.2
07/02/2020
7.38
 1,209,870 7.39 7.71 7.34 10 21,200 -0.2
06/02/2020
7.39
 623,110 7.39 7.49 7.34 710 21,910 -0.2
05/02/2020
7.39
 783,550 6.92 7.40 6.82 16,890 12,600 0.0
04/02/2020
6.92
 490,160 7.44 7.44 6.92 34,550 1,640 0.3
03/02/2020
7.44
 455,020 7.99 7.99 7.44 100 5,940 -0.0
31/01/2020
7.99
 469,540 8.23 8.23 7.92 0 62,760 -0.5
30/01/2020
8.23
 603,720 8.34 8.35 8.00 3,250 77,200 -0.7
22/01/2020
8.34
 800,690 8.18 8.34 8.15 72,960 0 0.6
21/01/2020
8.18
 768,190 8.16 8.23 8.15 41,390 0 0.4
20/01/2020
8.16
 878,580 8.18 8.22 8.12 32,390 500 0.3
17/01/2020
8.18
 539,050 8.60 8.60 8.18 0 77,380 -0.7
16/01/2020
8.60
 702,850 8.60 8.69 8.32 13,360 16,460 -0.0
15/01/2020
8.60
 2,884,440 8.04 8.60 8.00 166,950 312,060 -1.4
14/01/2020
8.04
 897,340 8.55 8.55 7.99 490 28,430 -0.2
13/01/2020
8.55
 1,140,420 8.51 8.77 8.52 30,290 40,680 -0.1
10/01/2020
8.51
 2,265,110 8.19 8.51 7.62 257,020 14,970 2.1
09/01/2020
8.19
 2,699,220 8.80 8.84 8.19 203,570 0 1.8
08/01/2020
8.80
 1,323,970 9.43 9.43 8.77 0 32,000 -0.3
07/01/2020
9.43
 1,983,150 9.61 9.75 9.33 86,890 30,410 0.6
06/01/2020
9.61
 2,270,240 9.70 9.84 9.24 36,040 87,510 -0.5
03/01/2020
9.70
 5,641,460 9.09 9.70 8.79 97,550 17,120 0.8
02/01/2020
9.09
 701,130 9.33 9.43 8.97 32,780 7,310 0.3
31/12/2019
9.33
 2,725,680 9.24 9.57 9.24 227,350 2,000 2.3
30/12/2019
9.24
 7,015,230 9.03 9.24 8.40 154,120 10,480 1.3
27/12/2019
9.03
 627,360 9.70 9.70 9.03 179,280 1,000 1.8
26/12/2019
9.70
 2,982,290 10.03 10.03 9.43 17,340 5,500 0.1
25/12/2019
10.03
 5,298,620 9.61 10.26 9.29 63,990 63,590 0.0
24/12/2019
9.61
 2,460,920 9.61 9.98 9.24 0 528,760 -5.5
23/12/2019
9.61
 3,934,100 8.99 9.61 9.43 2,000 1,013,340 -10.5
20/12/2019
8.99
 3,770,750 8.41 8.99 8.32 9,980 619,190 -5.9
19/12/2019
8.41
 2,345,610 8.04 8.41 7.76 124,380 9,410 1.0
18/12/2019
8.04
 2,257,190 7.98 8.32 7.43 20,770 118,740 -0.9
17/12/2019
7.98
 3,358,320 7.46 7.98 7.86 3,180 88,000 -0.7
16/12/2019
7.46
 5,274,010 6.98 7.46 7.07 8,930 24,200 -0.1
13/12/2019
6.98
 1,723,810 6.57 7.02 6.56 34,530 28,000 0.0
12/12/2019
6.57
 1,135,460 6.47 6.66 6.24 24,380 0 0.2
11/12/2019
6.47
 1,618,710 6.38 6.79 6.38 0 500 -0.0
10/12/2019
6.38
 2,993,700 5.96 6.38 6.34 0 1,000 -0.0
09/12/2019
5.96
 1,937,650 5.57 5.96 5.79 0 500 -0.0
06/12/2019
5.57
 1,185,060 5.21 5.57 5.08 30 990 -0.0
05/12/2019
5.21
 1,152,890 5.27 5.31 4.99 110 83,010 -0.5
04/12/2019
5.27
 1,669,020 5.21 5.50 5.18 450 1,500 -0.0
03/12/2019
5.21
 2,440,700 4.88 5.21 4.81 1,320 900 0.0
02/12/2019
4.88
 1,399,620 4.68 4.89 4.68 22,720 12,170 0.1

Chính sách bảo mật | Điều khoản sử dụng |