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
(2024-08-21) 		0.10 2.31% 10,521,500 -15,000 -0.1
4.17
4.46
4.43
2 tháng
(2024-07-22) 		0.02 0.45% 20,547,300 -15,008 -0.1
4.14
4.46
4.43
3 tháng
(2024-06-24) 		-0.03 -0.67% 29,825,700 -25,808 -0.1
4.14
4.56
4.43
6 tháng
(2024-03-25) 		-0.46 -9.41% 99,027,600 -25,808 -0.1
4.14
5
4.43
12 tháng
(2023-09-26) 		-0.66 -12.97% 327,079,700 -25,808 -0.1
3.86
5.14
4.43
24 tháng
(2022-10-03) 		-0.82 -15.62% 1,032,749,300 -33,706 -0.9
3.04
6.83
4.43
36 tháng
(2021-10-06) 		-6.71 -60.22% 2,209,412,200 -103,806 -1.9
3.04
15.80
4.43
60 tháng
(2019-10-17) 		0.71 18.94% 3,993,556,760 -6,011,376 -62.6
3.04
20.10
4.43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2017
8.27
 1,878,750 7.87 8.32 7.87 0 200 -0.0
24/11/2017
7.87
 881,420 7.87 7.90 7.72 0 0 0
23/11/2017
7.87
 3,405,120 7.70 7.90 7.63 0 0 0
22/11/2017
7.70
 872,130 7.68 7.76 7.57 180 0 0.0
21/11/2017
7.68
 2,079,970 7.90 8.04 7.68 10,250 0 0.1
20/11/2017
7.90
 2,584,560 7.58 8.01 7.58 1,830 0 0.0
17/11/2017
7.58
 2,807,260 7.34 7.69 7.34 2,300 0 0.0
16/11/2017
7.34
 2,854,910 6.98 7.46 7.04 2,020 0 0.0
15/11/2017
6.98
 519,780 6.85 6.98 6.84 0 0 0
14/11/2017
6.85
 1,291,180 6.75 6.87 6.71 50 0 0.0
13/11/2017
6.75
 1,728,750 6.79 6.82 6.65 20 0 0.0
10/11/2017
6.79
 607,450 6.89 6.91 6.75 300 0 0.0
09/11/2017
6.89
 369,120 6.84 6.97 6.84 0 80 -0.0
08/11/2017
6.84
 769,870 7.13 7.25 6.84 2,020 10 0.0
07/11/2017
7.13
 2,033,440 6.66 7.13 6.66 110 0 0.0
06/11/2017
6.66
 587,070 6.63 6.70 6.61 0 2,500 -0.0
03/11/2017
6.63
 1,931,620 6.64 6.71 6.50 0 1,000 -0.0
02/11/2017
6.64
 1,947,920 6.68 6.73 6.61 0 0 0
01/11/2017
6.68
 1,702,870 6.65 6.81 6.65 2,000 46,490 -0.3
31/10/2017
6.65
 5,123,390 6.92 6.92 6.57 0 0 0
30/10/2017
6.92
 3,343,570 7.44 7.49 6.92 150 0 0.0
27/10/2017
7.44
 1,097,290 7.42 7.58 7.42 0 0 0
26/10/2017
7.42
 4,212,540 7.42 7.60 7.41 50 1,030 -0.0
25/10/2017
7.42
 1,595,380 7.24 7.47 7.24 420 600 -0.0
24/10/2017
7.24
 2,264,870 7.21 7.32 7.21 1,000 116,640 -0.9
23/10/2017
7.21
 4,595,960 7.58 7.67 7.16 1,030 1,500 -0.0
20/10/2017
7.58
 2,657,260 7.87 7.91 7.58 600 0 0.0
19/10/2017
7.87
 1,662,380 7.90 7.98 7.85 25,320 0 0.2
18/10/2017
7.90
 3,983,120 7.90 8.32 7.90 4,540 10,000 -0.0
17/10/2017
7.90
 3,899,910 7.67 7.92 7.73 60,020 0 0.5
16/10/2017
7.67
 2,577,460 7.66 7.81 7.62 28,270 0 0.2
13/10/2017
7.66
 2,199,380 7.69 7.81 7.62 0 1,500 -0.0
12/10/2017
7.69
 2,646,700 7.67 7.94 7.67 150 0 0.0
11/10/2017
7.67
 2,858,890 7.44 7.86 7.48 50 14,670 -0.1
10/10/2017
7.44
 3,165,590 7.53 7.53 7.38 0 2,000 -0.0
09/10/2017
7.53
 4,471,650 7.87 7.90 7.32 4,100 1,830 0.0
06/10/2017
7.87
 4,541,080 7.76 7.96 7.59 1,500 5,660 -0.0
05/10/2017
7.76
 7,403,730 7.71 8.21 7.73 5,800 0 0.1
04/10/2017
7.71
 5,290,730 7.21 7.71 7.30 17,400 600 0.1
03/10/2017
7.21
 11,158,440 7.63 7.63 7.11 1,210 4,100 -0.0
02/10/2017
7.63
 3,723,530 8.21 8.21 7.63 1,600 0 0.0
29/09/2017
8.21
 8,540,930 8.82 8.82 8.21 550 200 0.0
28/09/2017
8.82
 7,458,530 9.47 9.47 8.82 1,260 500 0.0
27/09/2017
9.47
 21,998,370 10.17 10.17 9.47 46,920 11,000 0.4
26/09/2017
10.17
 9,274,640 10.91 11.00 10.17 0 0 0
25/09/2017
10.91
 6,927,480 11.41 11.51 10.86 280 0 0.0
22/09/2017
11.41
 8,246,450 11.88 11.97 11.41 40 1,500 -0.0
21/09/2017
11.88
 5,311,980 11.97 12.34 11.88 20 4,000 -0.1
20/09/2017
11.97
 4,422,340 11.92 12.11 11.74 6,460 50,000 -0.6
19/09/2017
11.92
 6,371,450 12.25 12.29 11.69 3,370 2,580 0.0
18/09/2017
12.25
 9,245,940 11.65 12.29 11.51 1,540 12,500 -0.1
15/09/2017
11.65
 5,379,770 11.28 11.65 11.09 50,370 0 0.6
14/09/2017
11.28
 3,729,220 11.23 11.46 11.18 5,660 0 0.1
13/09/2017
11.23
 3,339,900 10.63 11.28 10.72 0 1,500 -0.0
12/09/2017
10.63
 5,411,100 11.37 11.51 10.63 200 66,070 -0.8
11/09/2017
11.37
 4,510,130 11.65 11.83 11.37 12,100 0 0.2
08/09/2017
11.65
 2,950,090 11.60 11.69 11.46 80 0 0.0
07/09/2017
11.60
 7,343,370 11.46 11.92 11.46 1,540 1,200 0.0
06/09/2017
11.46
 5,667,350 11.04 11.51 10.91 15,350 0 0.2
05/09/2017
11.04
 4,219,070 11.18 11.32 11.00 20 0 0.0
01/09/2017
11.18
 4,650,590 10.91 11.28 10.67 50,060 1,500 0.6
31/08/2017
10.91
 5,297,930 11.37 11.37 10.91 770 40,000 -0.5
30/08/2017
11.37
 8,360,180 11.37 11.55 10.67 4,520 61,600 -0.7
29/08/2017
11.37
 14,407,260 10.63 11.37 10.31 8,240 1,500 0.1
28/08/2017
10.63
 12,583,860 10.95 11.14 10.35 6,610 0 0.1
25/08/2017
10.95
 11,111,880 10.26 10.95 10.35 1,700 1,500 0.0
24/08/2017
10.26
 8,152,360 9.61 10.26 9.52 30,200 500 0.3
23/08/2017
9.61
 2,241,510 9.47 9.61 9.24 300 7,620 -0.1
22/08/2017
9.47
 3,956,740 9.61 9.61 9.24 70,000 500 0.7
21/08/2017
9.61
 5,740,150 9.15 9.66 9.15 180 400 -0.0
18/08/2017
9.15
 5,018,900 8.78 9.15 8.32 90 200 -0.0
17/08/2017
8.78
 3,396,890 9.29 9.29 8.78 7,260 0 0.1
16/08/2017
9.29
 4,302,650 9.61 9.61 9.21 870 600 0.0
15/08/2017
9.61
 3,385,000 9.61 9.75 9.38 180 602,930 -6.2
14/08/2017
9.61
 9,413,270 9.21 9.61 8.58 20,180 412,800 -4.0
11/08/2017
9.21
 7,996,910 9.89 9.94 9.21 6,620 2,082,050 -20.8
10/08/2017
9.89
 5,125,220 10.03 10.21 9.70 200,050 849,050 -7.0
09/08/2017
10.03
 8,882,960 9.52 10.03 9.06 1,400 853,850 -9.1
08/08/2017
9.52
 7,605,690 8.92 9.52 8.87 520 2,215,790 -22.0
07/08/2017
8.92
 3,690,590 9.21 9.21 8.92 200 0 0.0
04/08/2017
9.21
 2,928,510 9.21 9.24 8.97 150 40,280 -0.4
03/08/2017
9.21
 4,317,330 9.00 9.24 9.03 5,610 999,210 -9.8
02/08/2017
9.00
 5,210,820 8.59 9.01 8.41 570 822,880 -7.8
01/08/2017
8.59
 3,244,600 8.60 8.60 8.31 260 3,150 -0.0
31/07/2017
8.60
 6,041,980 8.11 8.60 8.10 270 1,260,410 -11.4
28/07/2017
8.11
 2,658,430 7.81 8.13 7.74 1,260 374,900 -3.2
27/07/2017
7.81
 7,597,440 7.30 7.81 7.32 1,360 286,320 -2.4
26/07/2017
7.30
 2,478,840 6.85 7.30 6.88 620 1,250 -0.0
25/07/2017
6.85
 2,580,400 6.55 6.91 6.48 700 80,610 -0.6
24/07/2017
6.55
 2,845,940 6.85 6.85 6.40 52,620 0 0.4
21/07/2017
6.85
 3,599,510 7.36 7.38 6.85 30,200 0 0.2
20/07/2017
7.36
 1,317,550 7.39 7.49 7.13 2,090 2,300 -0.0
19/07/2017
7.39
 8,149,020 7.07 7.56 7.12 20,080 2,001,330 -16.2
18/07/2017
7.07
 3,003,780 6.79 7.07 6.67 30,000 1,350 0.2
17/07/2017
6.79
 2,411,200 6.83 6.93 6.73 290 150,000 -1.1
14/07/2017
6.83
 1,904,010 6.65 6.92 6.65 250 520 -0.0
13/07/2017
6.65
 3,771,570 6.46 6.83 6.38 910 400 0.0
12/07/2017
6.46
 3,362,150 6.09 6.47 6.09 200,000 1,250 1.4
11/07/2017
6.09
 2,660,360 5.85 6.09 5.79 0 0 0
10/07/2017
5.85
 3,418,880 6.00 6.04 5.82 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |