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
(2024-08-19) 		0.15 3.48% 9,553,700 -15,000 -0.1
4.17
4.46
4.46
2 tháng
(2024-07-22) 		0.05 1.13% 18,763,900 -15,008 -0.1
4.14
4.46
4.46
3 tháng
(2024-06-20) 		-0.15 -3.25% 29,384,400 -25,808 -0.1
4.14
4.61
4.46
6 tháng
(2024-03-22) 		-0.47 -9.53% 98,851,600 -25,808 -0.1
4.14
5
4.46
12 tháng
(2023-09-25) 		-0.89 -16.64% 327,317,300 -25,808 -0.1
3.86
5.35
4.46
24 tháng
(2022-09-29) 		-1.24 -21.75% 1,033,270,700 -33,706 -1.0
3.04
6.83
4.46
36 tháng
(2021-10-04) 		-7.09 -61.39% 2,250,255,200 -103,806 -1.9
3.04
15.80
4.46
60 tháng
(2019-10-15) 		0.66 17.41% 3,994,631,750 -6,009,476 -62.6
3.04
20.10
4.46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2014
8.22
 5,685,732 7.47 8.22 7.42 0 0 0
15/09/2014
7.47
 3,660,526 7.37 7.62 7.37 0 0 0
12/09/2014
7.37
 1,355,582 7.32 7.42 7.27 0 0 0
11/09/2014
7.32
 1,716,469 7.37 7.52 7.22 0 0 0
10/09/2014
7.37
 2,915,977 7.02 7.37 7.02 0 0 0
09/09/2014
7.02
 3,311,135 7.47 7.57 7.02 2,500 0 0.0
08/09/2014
7.47
 2,331,855 7.67 7.82 7.47 0 0 0
05/09/2014
7.67
 3,181,357 7.37 7.67 7.37 0 0 0
04/09/2014
7.37
 2,645,570 7.32 7.52 7.27 5,000 0 0.1
03/09/2014
7.32
 1,627,431 7.22 7.47 7.27 0 0 0
29/08/2014
7.22
 2,042,485 7.22 7.32 7.12 0 5,200 -0.1
28/08/2014
7.22
 2,415,048 7.12 7.37 7.12 0 0 0
27/08/2014
7.12
 2,145,470 7.02 7.17 7.02 2,000 0 0.0
26/08/2014
7.02
 2,229,167 7.07 7.22 7.02 0 0 0
25/08/2014
7.07
 4,646,230 6.87 7.17 6.77 57,000 0 0.0
22/08/2014
6.87
 1,383,075 6.92 6.97 6.87 30,000 0 0.0
21/08/2014
6.92
 1,558,913 6.82 6.92 6.82 0 0 0
20/08/2014
6.82
 1,150,900 6.92 6.92 6.82 0 0 0
19/08/2014
6.92
 1,451,400 7.02 7.07 6.92 700 0 0.0
18/08/2014
7.02
 1,481,775 6.97 7.02 6.92 2,000 0 0.0
15/08/2014
6.97
 1,467,345 6.97 7.02 6.92 800 0 0.0
14/08/2014
6.97
 1,993,400 7.07 7.17 6.97 0 0 0
13/08/2014
7.07
 2,425,300 6.97 7.07 6.87 500 0 0.0
12/08/2014
6.97
 1,402,425 6.92 7.02 6.87 0 0 0
11/08/2014
6.92
 1,190,243 7.02 7.07 6.92 1,000 1,500 -0.0
08/08/2014
7.02
 1,972,550 7.07 7.12 6.97 0 0 0
07/08/2014
7.07
 1,073,351 7.07 7.07 6.97 1,000 0 0.0
06/08/2014
7.07
 2,737,785 7.02 7.17 6.82 1,500 0 0.0
05/08/2014
7.02
 2,239,827 6.82 7.07 6.77 1,000 0 0.0
04/08/2014
6.82
 1,089,730 6.82 6.82 6.72 2,000 10,000 -0.1
01/08/2014
6.82
 1,655,410 6.87 6.92 6.68 0 0 0
31/07/2014
6.87
 1,211,210 6.82 6.92 6.72 0 0 0
30/07/2014
6.82
 1,725,200 6.72 6.87 6.63 0 0 0
29/07/2014
6.72
 1,114,460 6.63 6.77 6.58 0 0 0
28/07/2014
6.63
 1,659,475 7.07 7.07 6.63 0 0 0
25/07/2014
7.07
 2,151,490 7.32 7.37 7.07 0 5,000 -0.1
24/07/2014
7.32
 1,524,775 7.32 7.37 7.27 0 0 0
23/07/2014
7.32
 1,501,400 7.17 7.32 7.17 0 0 0
22/07/2014
7.17
 1,370,160 7.27 7.32 7.12 0 0 0
21/07/2014
7.27
 1,701,500 7.32 7.47 7.22 0 0 0
18/07/2014
7.32
 1,515,200 7.47 7.47 7.32 0 0 0
17/07/2014
7.47
 1,994,590 7.67 7.67 7.42 0 0 0
16/07/2014
7.67
 4,194,159 7.52 7.82 7.52 0 0 0
15/07/2014
7.52
 1,971,200 7.32 7.52 7.32 0 0 0
14/07/2014
7.32
 1,534,150 7.37 7.42 7.27 0 0 0
11/07/2014
7.37
 1,128,400 7.42 7.42 7.27 0 0 0
10/07/2014
7.42
 2,302,300 7.52 7.57 7.17 1,400 0 0.0
09/07/2014
7.52
 2,224,660 7.37 7.57 7.37 0 0 0
08/07/2014
7.37
 1,240,070 7.32 7.37 7.22 0 0 0
07/07/2014
7.32
 1,660,200 7.37 7.42 7.27 0 0 0
04/07/2014
7.37
 1,488,600 7.42 7.42 7.27 0 0 0
03/07/2014
7.42
 1,349,827 7.37 7.47 7.22 0 0 0
02/07/2014
7.37
 1,834,690 7.17 7.37 7.12 240,000 0 3.5
01/07/2014
7.17
 2,011,140 7.22 7.27 7.12 0 0 0
30/06/2014
7.22
 1,426,300 7.12 7.27 7.02 0 0 0
27/06/2014
7.12
 1,252,048 7.07 7.12 6.92 0 0 0
26/06/2014
7.07
 1,623,590 7.22 7.87 7.07 0 0 0
25/06/2014: Quyền mua cổ phiếu: 100/35 Giá: 10 (Volume + 35%, Ratio=0.35)
25/06/2014
7.22
 1,857,900 6.57 7.22 7.22 0 0 0
24/06/2014
6.57
 2,851,448 6.52 6.75 5.88 0 0 0
23/06/2014
6.52
 1,666,565 6.66 6.66 6.52 0 2,500 -0.0
20/06/2014
6.66
 1,846,525 6.98 6.98 6.66 0 0 0
19/06/2014
6.98
 3,073,425 7.17 7.17 6.61 200 0 0.0
18/06/2014
7.17
 4,275,240 7.35 7.58 7.17 0 0 0
17/06/2014
7.35
 2,201,155 7.44 7.44 7.26 0 0 0
16/06/2014
7.44
 3,858,777 7.21 7.44 7.03 62,300 0 1.0
13/06/2014
7.21
 2,897,422 6.94 7.21 6.84 196,200 0 3.0
12/06/2014
6.94
 3,756,490 6.57 7.03 6.52 0 0 0
11/06/2014
6.57
 1,749,765 6.38 6.66 6.34 279,000 0 4.0
10/06/2014
6.38
 2,192,489 6.61 6.61 6.34 317,100 0 4.5
09/06/2014
6.61
 3,738,326 6.57 6.75 6.57 601,500 0 8.7
06/06/2014
6.57
 2,359,946 6.29 6.57 6.29 364,400 0 5.1
05/06/2014
6.29
 2,434,011 6.11 6.38 6.11 218,500 0 3.0
04/06/2014
6.11
 2,726,781 6.11 6.38 6.02 0 0 0
03/06/2014
6.11
 1,482,221 6.11 6.25 6.06 0 0 0
02/06/2014
6.11
 1,864,291 6.15 6.20 6.02 0 0 0
30/05/2014
6.15
 3,359,146 6.20 6.25 6.02 0 1,500 -0.0
29/05/2014
6.20
 1,684,620 6.38 6.38 6.15 0 200 -0.0
28/05/2014
6.38
 2,684,484 6.61 6.61 6.29 1,500 0 0.0
27/05/2014
6.61
 3,205,348 6.43 6.61 6.11 196,000 0 2.5
26/05/2014
6.43
 1,305,900 6.48 6.52 6.29 1,700 0 0.0
23/05/2014
6.48
 2,763,504 6.20 6.61 6.11 15,000 0 0.2
22/05/2014
6.20
 1,693,400 6.29 6.34 5.97 228,300 0 2.8
21/05/2014
6.29
 1,298,500 6.25 6.48 6.02 0 0 0
20/05/2014
6.25
 1,677,200 5.97 6.25 5.74 0 0 0
19/05/2014
5.97
 1,537,323 5.79 6.06 5.56 0 0 0
16/05/2014
5.79
 1,328,800 5.56 5.79 5.42 0 0 0
15/05/2014
5.56
 2,129,800 5.37 5.83 5.24 759,700 0 9.2
14/05/2014
5.37
 1,137,700 4.91 5.37 4.87 0 0 0
13/05/2014
4.91
 977,200 5.24 5.24 4.82 0 0 0
12/05/2014
5.24
 1,171,600 5.79 5.79 5.24 500 0 0.0
09/05/2014
5.79
 2,470,520 5.79 5.83 5.24 0 0 0
08/05/2014
5.79
 274,300 6.38 6.38 5.79 0 0 0
07/05/2014
6.38
 557,400 6.38 6.43 6.15 0 0 0
06/05/2014
6.38
 716,803 6.57 6.57 5.97 0 0 0
05/05/2014
6.57
 978,010 7.03 7.07 6.57 0 0 0
29/04/2014
7.03
 516,900 6.98 7.03 6.89 0 0 0
28/04/2014
6.98
 793,300 7.12 7.21 6.94 0 0 0
25/04/2014
7.12
 818,200 6.98 7.21 6.98 0 0 0
24/04/2014
6.98
 838,210 7.12 7.17 6.94 0 0 0
23/04/2014
7.12
 816,400 7.21 7.26 6.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |