CTCP Tập đoàn F.I.T (fit)

4.45
-0.01
(-0.22%)
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)
09/07/2015
10.87
 2,244,645 10.95 11.04 10.87 6,000 0 0.1
08/07/2015
10.95
 4,037,105 11.12 11.30 10.87 6,000 0 0.1
07/07/2015
11.12
 6,730,369 10.87 11.38 10.78 0 0 0
06/07/2015
10.87
 3,567,355 10.95 11.12 10.87 580 0 0.0
03/07/2015
10.95
 3,599,520 10.95 11.12 10.87 500 4,800 -0.1
02/07/2015
10.95
 3,626,225 10.78 11.04 10.70 1,175 3,000 -0.0
01/07/2015
10.78
 3,494,973 10.95 11.12 10.70 2,000 5,000 -0.0
30/06/2015
10.95
 4,365,165 11.12 11.30 10.95 2,400 0 0.0
29/06/2015
11.12
 6,386,215 10.95 11.21 10.87 0 15,000 -0.2
26/06/2015
10.95
 5,003,313 10.87 11.30 10.87 1,500 0 0.0
25/06/2015
10.87
 8,176,138 11.12 11.12 10.78 9,700 10,500 -0.0
24/06/2015
11.12
 3,356,985 11.38 11.38 11.04 11,600 0 0.2
23/06/2015
11.38
 2,379,760 11.12 11.38 11.04 3,000 0 0.0
22/06/2015
11.12
 3,365,858 11.72 11.72 10.70 5,000 0 0.1
19/06/2015
11.72
 4,591,664 11.98 11.98 11.38 3,200 0 0.0
18/06/2015
11.98
 2,456,125 11.81 12.07 11.72 0 0 0
17/06/2015
11.81
 6,723,170 12.92 12.92 11.64 10,100 0 0.1
16/06/2015
12.92
 11,720,030 14.29 14.38 12.92 6,600 0 0.1
15/06/2015
14.29
 3,847,037 14.46 14.55 13.95 0 2,000 -0.0
12/06/2015
14.46
 6,623,651 14.55 14.80 13.95 1,400 0 0.0
11/06/2015
14.55
 10,028,718 13.78 14.55 13.44 6,200 0 0.1
10/06/2015
13.78
 3,294,877 13.61 13.78 13.26 0 2,000 -0.0
09/06/2015
13.61
 5,840,631 14.21 14.21 13.44 0 1,000 -0.0
08/06/2015
14.21
 6,519,921 13.69 14.55 13.69 100 0 0.0
05/06/2015
13.69
 2,891,815 13.78 13.86 13.44 0 0 0
04/06/2015
13.78
 4,193,958 13.26 13.78 13.09 0 2,000 -0.0
03/06/2015
13.26
 4,729,428 12.58 13.26 12.41 0 4,000 -0.1
02/06/2015
12.58
 6,836,722 12.15 12.67 12.07 0 5,000 -0.1
01/06/2015
12.15
 1,836,873 11.98 12.15 11.90 0 0 0
29/05/2015
11.98
 1,789,770 12.32 12.32 11.90 0 0 0
28/05/2015
12.32
 2,380,230 12.07 12.41 11.98 0 0 0
27/05/2015
12.07
 4,431,418 11.55 12.07 11.38 2,100 0 0.0
26/05/2015
11.55
 1,622,636 11.38 11.72 11.30 2,500 0 0.0
25/05/2015
11.38
 1,339,508 11.47 11.64 11.21 0 0 0
22/05/2015
11.47
 9,461,260 12.41 12.41 11.21 8,000 0 0.1
21/05/2015
12.41
 5,707,670 12.41 12.67 11.98 1,500 0 0.0
20/05/2015
12.41
 7,607,985 11.30 12.41 11.30 0 0 0
19/05/2015
11.30
 3,080,400 11.04 11.30 10.95 0 0 0
18/05/2015
11.04
 2,859,140 11.55 11.55 10.87 1,000 0 0.0
15/05/2015
11.55
 7,607,895 11.21 11.55 11.04 0 0 0
14/05/2015
11.21
 3,338,485 11.21 11.30 11.12 0 200 -0.0
13/05/2015
11.21
 3,222,280 11.38 11.47 11.04 0 0 0
12/05/2015
11.38
 3,733,045 11.47 11.47 11.12 0 0 0
11/05/2015
11.47
 5,711,641 11.30 11.72 11.21 0 12,800 -0.2
08/05/2015
11.30
 3,630,549 10.78 11.30 10.61 500 6,500 -0.1
07/05/2015
10.78
 2,816,086 10.70 10.95 10.53 0 0 0
06/05/2015
10.70
 2,915,450 11.38 11.38 10.70 0 0 0
05/05/2015
11.38
 3,398,917 11.30 11.47 10.53 0 300 -0.0
04/05/2015
11.30
 4,024,855 12.32 12.32 11.12 5,000 2,000 0.0
27/04/2015
12.32
 2,404,800 12.49 12.49 12.15 0 0 0
24/04/2015
12.49
 5,396,610 12.41 12.58 12.15 0 3,000 -0.0
23/04/2015
12.41
 4,292,615 12.49 12.58 11.98 0 0 0
22/04/2015
12.49
 4,263,765 12.49 12.49 12.15 0 1,600 -0.0
21/04/2015
12.49
 4,199,212 12.58 12.58 12.32 500 0 0.0
20/04/2015
12.58
 4,749,075 12.49 12.67 12.32 0 7,000 -0.1
17/04/2015
12.49
 9,244,640 12.07 12.67 12.07 0 0 0
16/04/2015
12.07
 2,654,491 12.15 12.15 11.90 3,500 2,800 0.0
15/04/2015
12.15
 3,163,600 11.98 12.15 11.81 1,000 3,600 -0.0
14/04/2015
11.98
 3,795,967 11.98 12.32 11.81 0 0 0
13/04/2015
11.98
 4,164,347 12.32 12.84 11.98 0 1,700 -0.0
10/04/2015: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
10/04/2015
12.32
 4,269,511 11.21 12.32 12.07 3,600 2,500 0.0
09/04/2015
11.21
 5,867,042 11.42 11.63 11.21 2,800 1,000 0.0
08/04/2015
11.42
 4,042,800 11.69 11.76 11.42 0 0 0
07/04/2015
11.69
 4,210,300 11.76 11.83 11.49 500 0 0.0
06/04/2015
11.76
 1,747,850 11.90 11.90 11.69 0 0 0
03/04/2015
11.90
 3,699,150 11.76 11.90 11.63 0 0 0
02/04/2015
11.76
 4,689,900 11.07 11.83 10.86 0 5,000 -0.1
01/04/2015
11.07
 3,374,718 12.18 12.18 11.07 15,000 0 0.2
31/03/2015
12.18
 3,435,135 12.11 12.39 11.90 0 0 0
30/03/2015
12.11
 5,341,550 12.80 12.87 11.76 5,000 0 0.1
27/03/2015
12.80
 2,616,020 13.15 13.22 12.80 0 0 0
26/03/2015
13.15
 3,040,050 13.36 13.36 13.08 1,000 0 0.0
25/03/2015
13.36
 4,761,125 13.29 13.42 13.08 1,000 0 0.0
24/03/2015
13.29
 4,109,670 13.22 13.29 12.87 3,000 0 0.1
23/03/2015
13.22
 4,908,200 13.29 13.42 13.08 0 0 0
20/03/2015
13.29
 3,558,729 13.22 13.29 12.87 0 0 0
19/03/2015
13.22
 2,798,514 13.36 13.36 13.01 0 0 0
18/03/2015
13.36
 4,068,348 13.15 13.42 12.94 0 12,000 -0.2
17/03/2015
13.15
 4,570,190 12.80 13.22 12.73 0 0 0
16/03/2015
12.80
 4,151,315 12.46 12.80 12.32 0 50 -0.0
13/03/2015
12.46
 2,012,395 12.46 12.53 12.39 0 0 0
12/03/2015
12.46
 2,191,355 12.46 12.66 12.39 5,000 0 0.1
11/03/2015
12.46
 2,246,415 12.66 12.66 12.39 0 0 0
10/03/2015
12.66
 5,100,612 12.32 12.66 12.04 0 4,800 -0.1
09/03/2015
12.32
 1,664,110 12.59 12.59 12.32 0 0 0
06/03/2015
12.59
 1,396,205 12.53 12.59 12.39 0 0 0
05/03/2015
12.53
 1,855,715 12.46 12.66 12.32 0 5,000 -0.1
04/03/2015
12.46
 1,296,571 12.59 12.73 12.46 0 5,000 -0.1
03/03/2015
12.59
 2,206,390 12.18 12.59 12.18 0 0 0
02/03/2015
12.18
 2,532,651 12.59 12.59 12.11 0 1,100 -0.0
27/02/2015
12.59
 2,207,817 13.01 13.01 12.59 0 0 0
26/02/2015
13.01
 2,479,585 12.87 13.08 12.53 10,000 1,000 0.2
25/02/2015
12.87
 3,662,880 13.70 13.70 12.87 5,000 5,000 -0.0
24/02/2015
13.70
 1,661,519 13.91 13.91 13.63 0 1,000 -0.0
13/02/2015
13.91
 3,669,469 13.63 13.91 13.42 0 0 0
12/02/2015
13.63
 1,688,647 13.84 13.84 13.56 0 0 0
11/02/2015
13.84
 3,135,570 13.56 13.98 13.29 1,000 0 0.0
10/02/2015
13.56
 5,614,431 13.01 13.63 12.87 3,000 0 0.1
09/02/2015
13.01
 2,063,174 13.42 13.56 12.94 0 0 0
06/02/2015
13.42
 3,058,180 12.94 13.42 12.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |