CTCP Tập đoàn F.I.T (fit)

4.46
0
(0%)
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)
27/11/2023
4.25
 1,558,000 4.40 4.43 4.25 0 0 0
24/11/2023
4.40
 3,576,600 4.50 4.50 4.25 0 0 0
23/11/2023
4.50
 3,225,200 4.57 4.68 4.50 0 0 0
22/11/2023
4.57
 2,348,100 4.60 4.64 4.56 0 0 0
21/11/2023
4.60
 5,030,600 4.46 4.65 4.44 0 0 0
20/11/2023
4.46
 2,008,300 4.54 4.54 4.41 0 0 0
17/11/2023
4.54
 8,225,800 4.40 4.59 4.44 0 0 0
16/11/2023
4.40
 1,339,400 4.42 4.49 4.39 0 0 0
15/11/2023
4.42
 2,540,200 4.45 4.58 4.40 0 0 0
14/11/2023
4.45
 2,570,200 4.48 4.55 4.42 0 0 0
13/11/2023
4.48
 3,869,500 4.36 4.54 4.35 0 0 0
10/11/2023
4.36
 2,067,700 4.42 4.46 4.30 0 0 0
09/11/2023
4.42
 3,335,200 4.25 4.47 4.25 0 0 0
08/11/2023
4.25
 2,258,100 4.07 4.25 4.02 0 0 0
07/11/2023
4.07
 1,078,200 4.10 4.15 4.05 0 0 0
06/11/2023
4.10
 952,700 4.10 4.18 4.08 0 0 0
03/11/2023
4.10
 1,672,300 4.22 4.25 4.05 0 0 0
02/11/2023
4.22
 1,890,900 3.96 4.23 4 0 0 0
01/11/2023
3.96
 2,029,300 3.86 3.97 3.83 0 0 0
31/10/2023
3.86
 4,038,500 4.14 4.16 3.86 0 0 0
30/10/2023
4.14
 6,781,500 4.45 4.45 4.14 0 0 0
27/10/2023
4.45
 1,034,900 4.39 4.46 4.21 0 0 0
26/10/2023
4.39
 2,399,700 4.72 4.72 4.39 0 0 0
25/10/2023
4.72
 904,000 4.65 4.76 4.66 0 0 0
24/10/2023
4.65
 642,500 4.64 4.71 4.59 0 0 0
23/10/2023
4.64
 599,100 4.69 4.71 4.60 0 0 0
20/10/2023
4.69
 1,073,300 4.56 4.70 4.48 0 0 0
19/10/2023
4.56
 1,350,700 4.57 4.65 4.48 0 0 0
18/10/2023
4.57
 1,572,000 4.90 4.96 4.56 0 0 0
17/10/2023
4.90
 810,400 4.96 5.02 4.90 0 0 0
16/10/2023
4.96
 921,900 4.98 5.03 4.96 0 0 0
13/10/2023
4.98
 1,189,300 5.02 5.03 4.94 0 0 0
12/10/2023
5.02
 1,158,400 5.02 5.10 5.01 0 0 0
11/10/2023
5.02
 787,500 5 5.05 4.97 0 0 0
10/10/2023
5
 2,966,800 4.96 5.07 4.96 0 0 0
09/10/2023
4.96
 1,044,000 4.93 5.04 4.91 0 0 0
06/10/2023
4.93
 631,900 4.86 4.94 4.82 0 0 0
05/10/2023
4.86
 572,300 4.90 4.97 4.82 0 0 0
04/10/2023
4.90
 1,212,400 4.80 4.93 4.61 0 0 0
03/10/2023
4.80
 2,033,500 5.14 5.14 4.80 0 0 0
02/10/2023
5.14
 935,100 5.10 5.19 5.10 0 0 0
29/09/2023
5.10
 1,146,300 5.06 5.16 5.08 0 0 0
28/09/2023
5.06
 1,509,900 5.10 5.12 4.99 0 0 0
27/09/2023
5.10
 2,677,900 5.09 5.15 4.86 0 0 0
26/09/2023
5.09
 2,703,300 5.35 5.48 5.06 0 0 0
25/09/2023
5.35
 2,021,000 5.75 5.81 5.35 0 0 0
22/09/2023
5.75
 4,117,000 5.85 5.95 5.65 0 0 0
21/09/2023
5.85
 1,500,700 5.80 5.88 5.80 0 0 0
20/09/2023
5.80
 1,237,800 5.60 5.80 5.61 0 0 0
19/09/2023
5.60
 2,246,200 5.72 5.79 5.60 0 0 0
18/09/2023
5.72
 1,833,800 5.82 5.84 5.72 0 0 0
15/09/2023
5.82
 1,681,700 5.80 5.99 5.80 0 0 0
14/09/2023
5.80
 4,173,000 6.04 6.09 5.80 0 0 0
13/09/2023
6.04
 4,532,600 6.10 6.18 5.98 0 0 0
12/09/2023
6.10
 2,815,900 6.02 6.11 5.98 0 0 0
11/09/2023
6.02
 5,725,500 6.09 6.35 6.01 0 0 0
08/09/2023
6.09
 3,395,500 6.09 6.25 6.06 0 0 0
07/09/2023
6.09
 5,747,500 6.16 6.24 6.05 0 0 0
06/09/2023
6.16
 5,152,500 6.05 6.25 5.98 0 0 0
05/09/2023
6.05
 4,650,500 5.85 6.08 5.86 0 0 0
31/08/2023
5.85
 4,054,100 5.83 5.90 5.80 0 0 0
30/08/2023
5.83
 2,875,900 5.74 5.85 5.75 0 0 0
29/08/2023
5.74
 5,773,400 5.75 5.89 5.73 0 0 0
28/08/2023
5.75
 3,189,100 5.70 5.82 5.71 0 0 0
25/08/2023
5.70
 3,512,100 5.78 5.81 5.70 0 0 0
24/08/2023
5.78
 3,048,800 5.75 5.78 5.64 0 0 0
23/08/2023
5.75
 2,377,900 5.71 5.87 5.66 0 0 0
22/08/2023
5.71
 3,408,500 5.56 5.73 5.30 0 0 0
21/08/2023
5.56
 13,036,100 5.96 5.96 5.55 0 0 0
18/08/2023
5.96
 7,131,400 6.40 6.40 5.96 0 0 0
17/08/2023
6.40
 4,359,000 6.63 6.69 6.40 0 0 0
16/08/2023
6.63
 3,047,500 6.72 6.75 6.62 0 0 0
15/08/2023
6.72
 4,751,400 6.63 6.85 6.65 0 0 0
14/08/2023
6.63
 3,221,800 6.56 6.74 6.54 0 0 0
11/08/2023
6.56
 4,416,100 6.60 6.68 6.36 0 0 0
10/08/2023
6.60
 4,779,000 6.83 6.88 6.55 0 0 0
09/08/2023
6.83
 9,883,600 6.56 7 6.51 0 0 0
08/08/2023
6.56
 5,840,800 6.56 6.75 6.54 0 0 0
07/08/2023
6.56
 5,646,700 6.45 6.70 6.50 0 0 0
04/08/2023
6.45
 4,200,300 6.26 6.47 6.27 0 0 0
03/08/2023
6.26
 4,076,000 6.38 6.42 6.21 0 0 0
02/08/2023
6.38
 4,350,000 6.35 6.46 6.28 0 0 0
01/08/2023
6.35
 8,992,200 6.70 6.80 6.35 0 0 0
31/07/2023
6.70
 9,131,600 6.48 6.80 6.50 0 0 0
28/07/2023
6.48
 6,183,700 6.35 6.58 6.36 0 0 0
27/07/2023
6.35
 4,361,600 6.41 6.47 6.25 0 0 0
26/07/2023
6.41
 6,985,100 6.29 6.53 6.30 0 0 0
25/07/2023
6.29
 4,238,000 6.44 6.50 6.26 0 0 0
24/07/2023
6.44
 8,640,500 6.06 6.48 6.07 0 0 0
21/07/2023
6.06
 1,799,900 6.02 6.12 6.02 0 0 0
20/07/2023
6.02
 1,946,900 5.94 6.02 5.90 0 0 0
19/07/2023
5.94
 3,856,900 6.07 6.10 5.91 0 0 0
18/07/2023
6.07
 3,492,300 6.18 6.26 6.04 0 0 0
17/07/2023
6.18
 5,789,300 6.01 6.29 6.10 0 0 0
14/07/2023
6.01
 5,270,600 5.88 6.09 5.91 0 0 0
13/07/2023
5.88
 2,055,500 5.81 5.91 5.84 0 0 0
12/07/2023
5.81
 2,531,200 5.89 5.94 5.79 0 0 0
11/07/2023
5.89
 3,879,500 5.80 5.97 5.82 0 0 0
10/07/2023
5.80
 2,434,000 5.70 5.80 5.64 0 0 0
07/07/2023
5.70
 1,867,400 5.58 5.72 5.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |