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)
07/07/2023
5.70
 1,867,400 5.58 5.72 5.54 0 0 0
06/07/2023
5.58
 3,154,700 5.77 5.77 5.55 0 0 0
05/07/2023
5.77
 2,250,300 5.78 5.88 5.77 0 0 0
04/07/2023
5.78
 1,889,000 5.57 5.78 5.58 0 0 0
03/07/2023
5.57
 2,318,100 5.52 5.64 5.50 0 0 0
30/06/2023
5.52
 4,155,700 5.80 5.82 5.52 0 0 0
29/06/2023
5.80
 2,841,000 5.94 5.98 5.80 0 0 0
28/06/2023
5.94
 5,013,200 6.01 6.08 5.87 0 0 0
27/06/2023
6.01
 3,230,800 6.01 6.11 5.97 0 0 0
26/06/2023
6.01
 5,529,600 6.21 6.24 5.89 0 0 0
23/06/2023
6.21
 4,783,100 6.22 6.39 6.20 0 0 0
22/06/2023
6.22
 3,345,000 6.14 6.27 6.18 0 0 0
21/06/2023
6.14
 3,789,500 6.15 6.20 6.08 0 0 0
20/06/2023
6.15
 2,947,900 5.90 6.15 5.89 0 0 0
19/06/2023
5.90
 3,857,300 6 6.09 5.79 0 0 0
16/06/2023
6
 12,365,800 6.20 6.30 5.89 0 0 0
15/06/2023
6.20
 8,374,500 6.66 6.77 6.20 0 0 0
14/06/2023
6.66
 8,443,300 6.69 7.10 6.55 0 0 0
13/06/2023
6.69
 10,856,000 6.26 6.69 6.35 0 0 0
12/06/2023
6.26
 2,577,200 6.23 6.34 6.21 0 0 0
09/06/2023
6.23
 3,443,400 6.10 6.32 6.11 0 0 0
08/06/2023
6.10
 6,334,600 6.38 6.44 6.10 0 0 0
07/06/2023
6.38
 4,170,400 6.28 6.48 6.28 0 0 0
06/06/2023
6.28
 3,381,900 6.20 6.32 6.11 0 0 0
05/06/2023
6.20
 4,749,500 6.33 6.40 6.20 0 0 0
02/06/2023
6.33
 5,389,700 6.42 6.60 6.32 0 0 0
01/06/2023
6.42
 6,108,900 6.36 6.70 6.31 0 0 0
31/05/2023
6.36
 7,576,900 6.43 6.43 6.28 0 0 0
30/05/2023
6.43
 6,493,900 6.35 6.65 6.33 0 0 0
29/05/2023
6.35
 7,421,800 5.94 6.35 6.22 0 0 0
26/05/2023
5.94
 6,830,000 5.56 5.94 5.61 0 0 0
25/05/2023
5.56
 3,426,300 5.69 5.75 5.56 0 0 0
24/05/2023
5.69
 4,722,900 5.79 5.90 5.65 0 0 0
23/05/2023
5.79
 3,486,700 5.81 5.98 5.65 0 0 0
22/05/2023
5.81
 3,962,400 5.65 5.86 5.54 0 0 0
19/05/2023
5.65
 6,894,900 5.92 5.92 5.41 0 0 0
18/05/2023
5.92
 5,517,200 6 6.24 5.90 0 0 0
17/05/2023
6
 4,478,600 6 6.11 5.88 0 0 0
16/05/2023
6
 6,171,700 6.18 6.23 5.96 0 0 0
15/05/2023
6.18
 5,436,400 6 6.29 6.08 0 0 0
12/05/2023
6
 6,977,200 5.70 6 5.55 0 0 0
11/05/2023
5.70
 8,441,900 5.70 6.08 5.70 0 0 0
10/05/2023
5.70
 7,579,100 5.33 5.70 5.45 0 0 0
09/05/2023
5.33
 7,661,700 4.99 5.33 5.05 0 0 0
08/05/2023
4.99
 7,155,000 4.67 4.99 4.77 0 0 0
05/05/2023
4.67
 4,331,000 4.59 4.78 4.58 0 0 0
04/05/2023
4.59
 12,242,000 4.37 4.67 4.55 0 0 0
28/04/2023
4.37
 1,969,900 4.09 4.37 4.37 0 0 0
27/04/2023
4.09
 787,900 4.10 4.12 4.08 0 0 0
26/04/2023
4.10
 935,900 4.05 4.10 4.03 0 0 -0.0
25/04/2023
4.05
 1,172,500 4.15 4.16 4.05 0 0 -0.0
24/04/2023
4.15
 1,088,000 4.11 4.16 4.10 0 0 -0.0
21/04/2023
4.11
 1,572,800 4.09 4.18 4.08 0 0 -0.0
20/04/2023
4.09
 1,149,600 4.08 4.11 4.05 0 0 0
19/04/2023
4.08
 711,700 4.10 4.12 4.06 0 0 -0.0
18/04/2023
4.10
 905,200 4.08 4.12 4.05 0 0 -0.0
17/04/2023
4.08
 1,022,500 4.05 4.08 4.03 0 0 -0.0
14/04/2023
4.05
 1,467,800 4.12 4.16 4.05 0 91 -0.0
13/04/2023
4.12
 2,499,500 4.15 4.18 4.08 0 0 0
12/04/2023
4.15
 1,963,500 4.20 4.26 4.14 0 0 0
11/04/2023
4.20
 1,533,300 4.14 4.20 4.08 0 0 0
10/04/2023
4.14
 2,589,300 4.26 4.32 4.12 0 0 0
07/04/2023
4.26
 1,524,100 4.32 4.36 4.20 0 0 0
06/04/2023
4.32
 6,126,100 4.29 4.47 4.30 0 0 0
05/04/2023
4.29
 1,947,700 4.19 4.37 4.21 0 0 0
04/04/2023
4.19
 2,454,600 4.10 4.20 4.10 0 0 0
03/04/2023
4.10
 1,387,400 3.99 4.11 4.02 0 0 0
31/03/2023
3.99
 753,900 4.01 4.05 3.98 0 0 0
30/03/2023
4.01
 820,200 4.05 4.09 4 0 0 0
29/03/2023
4.05
 783,700 4.05 4.06 4 0 0 0
28/03/2023
4.05
 919,700 4.06 4.10 4.05 0 0 0
27/03/2023
4.06
 698,900 4 4.07 4 0 0 0
24/03/2023
4
 781,000 3.95 4.03 3.95 0 0 0
23/03/2023
3.95
 329,800 3.94 3.98 3.89 0 0 0
22/03/2023
3.94
 572,200 3.94 3.99 3.94 0 0 0
21/03/2023
3.94
 563,200 3.90 3.98 3.90 0 0 -0.0
20/03/2023
3.90
 732,700 4.02 4.03 3.90 0 0 -0.0
17/03/2023
4.02
 414,100 4 4.07 4 0 0 -0.0
16/03/2023
4
 306,600 4.10 4.10 4 0 0 -0.0
15/03/2023
4.10
 977,400 3.93 4.13 3.98 0 0 -0.0
14/03/2023
3.93
 1,512,000 4.06 4.06 3.92 0 0 -0.0
13/03/2023
4.06
 1,213,000 4.14 4.14 4.03 0 0 -0.0
10/03/2023
4.14
 709,600 4.16 4.16 4.09 0 0 -0.0
09/03/2023
4.16
 1,432,500 4.08 4.22 4.09 0 0 -0.0
08/03/2023
4.08
 505,000 4.06 4.08 4.02 0 0 -0.0
07/03/2023
4.06
 1,009,500 4.06 4.09 4.02 0 0 -0.0
06/03/2023
4.06
 939,600 4.03 4.20 4.06 0 0 -0.0
03/03/2023
4.03
 1,048,500 4.10 4.16 4.03 0 0 -0.0
02/03/2023
4.10
 636,800 4.15 4.20 4.10 0 0 -0.0
01/03/2023
4.15
 967,700 4.08 4.15 4.04 0 0 -0.0
28/02/2023
4.08
 1,613,500 4.03 4.20 4.05 0 0 -0.0
27/02/2023
4.03
 1,880,300 4.13 4.13 4.02 0 0 -0.0
24/02/2023
4.13
 861,900 4.20 4.25 4.10 0 0 -0.0
23/02/2023
4.20
 977,400 4.20 4.20 4.06 0 0 -0.0
22/02/2023
4.20
 2,789,800 4.40 4.40 4.15 0 0 -0.0
21/02/2023
4.40
 2,638,300 4.44 4.54 4.31 0 0 -0.0
20/02/2023
4.44
 4,135,600 4.15 4.44 4.16 0 0 -0.0
17/02/2023
4.15
 1,754,900 4.15 4.22 4.10 0 5,500 -0.0
16/02/2023
4.15
 1,153,500 4.09 4.17 4.09 0 0 -0.0
15/02/2023
4.09
 1,511,000 4.04 4.18 3.96 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |