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)
14/02/2023
4.04
 1,627,700 4.03 4.10 3.94 0 0 -0.0
13/02/2023
4.03
 4,384,400 4.33 4.33 4.03 0 0 -0.0
10/02/2023
4.33
 4,375,800 4.65 4.75 4.33 0 0 -0.0
09/02/2023
4.65
 6,006,600 4.35 4.65 4.55 0 0 -0.0
08/02/2023
4.35
 2,382,300 4.07 4.35 4.08 0 0 -0.0
07/02/2023
4.07
 1,845,300 4 4.14 3.98 0 0 -0.0
06/02/2023
4
 1,301,900 4.04 4.10 3.99 0 0 -0.0
03/02/2023
4.04
 1,448,500 4.10 4.15 4.02 0 0 -0.0
02/02/2023
4.10
 1,673,600 4.12 4.20 4 0 0 -0.0
01/02/2023
4.12
 3,244,600 4.25 4.38 4.12 0 0 -0.0
31/01/2023
4.25
 2,083,100 4.24 4.28 4.10 0 0 -0.0
30/01/2023
4.24
 2,103,200 4.20 4.35 4.17 0 0 -0.0
27/01/2023
4.20
 1,845,700 4.10 4.25 4.11 0 0 -0.0
19/01/2023
4.10
 1,032,200 4 4.12 4 0 0 -0.0
18/01/2023
4
 1,591,800 3.86 4.08 3.86 0 0 -0.0
17/01/2023
3.86
 1,104,000 3.78 3.86 3.75 0 0 -0.0
16/01/2023
3.78
 347,800 3.80 3.81 3.74 0 0 -0.0
13/01/2023
3.80
 958,500 3.80 3.84 3.78 0 0 -0.0
12/01/2023
3.80
 316,300 3.80 3.84 3.76 0 0 -0.0
11/01/2023
3.80
 569,300 3.76 3.82 3.76 0 0 -0.0
10/01/2023
3.76
 467,300 3.76 3.78 3.68 0 0 -0.0
09/01/2023
3.76
 488,000 3.80 3.90 3.72 0 0 -0.0
06/01/2023
3.80
 480,600 3.86 3.89 3.80 0 0 -0.0
05/01/2023
3.86
 1,061,100 3.80 3.90 3.79 0 0 -0.0
04/01/2023
3.80
 550,100 3.78 3.95 3.75 0 0 -0.0
03/01/2023
3.78
 872,100 3.55 3.79 3.55 0 0 -0.0
30/12/2022
3.55
 613,700 3.63 3.71 3.55 0 0 -0.0
29/12/2022
3.63
 503,800 3.68 3.70 3.61 0 0 -0.0
28/12/2022
3.68
 473,500 3.59 3.68 3.51 0 0 -0.0
27/12/2022
3.59
 474,300 3.47 3.60 3.41 0 0 -0.0
26/12/2022
3.47
 912,100 3.73 3.75 3.47 0 0 -0.0
23/12/2022
3.73
 508,100 3.78 3.79 3.70 0 0 -0.0
22/12/2022
3.78
 793,100 3.70 3.81 3.67 0 0 -0.0
21/12/2022
3.70
 1,310,700 3.82 3.89 3.59 0 0 -0.0
20/12/2022
3.82
 3,070,500 4.10 4.10 3.82 0 0 -0.0
19/12/2022
4.10
 1,982,200 4.20 4.28 4.10 0 0 -0.0
16/12/2022
4.20
 1,175,100 4.24 4.25 4.14 0 0 -0.0
15/12/2022
4.24
 1,044,300 4.26 4.31 4.20 0 0 -0.0
14/12/2022
4.26
 1,243,500 4.18 4.30 4.18 0 0 -0.0
13/12/2022
4.18
 891,600 4.18 4.20 4 0 0 -0.0
12/12/2022
4.18
 1,594,400 4.20 4.36 4.17 0 0 -0.0
09/12/2022
4.20
 870,700 4.29 4.29 4.15 0 0 -0.0
08/12/2022
4.29
 2,613,300 4.19 4.47 4.18 0 0 -0.0
07/12/2022
4.19
 1,852,800 4.50 4.50 4.19 0 0 -0.0
06/12/2022
4.50
 5,046,700 4.50 4.80 4.25 0 0 -0.0
05/12/2022
4.50
 2,208,600 4.50 4.75 4.50 0 1 -0.0
02/12/2022
4.50
 2,293,700 4.31 4.50 4.19 0 0 -0.0
01/12/2022
4.31
 5,079,000 4.08 4.36 4.08 0 0 -0.0
30/11/2022
4.08
 1,572,100 4.06 4.10 3.93 0 0 -0.0
29/11/2022
4.06
 2,518,300 3.93 4.15 3.83 0 0 -0.0
28/11/2022
3.93
 1,661,900 3.68 3.93 3.79 0 0 -0.0
25/11/2022
3.68
 1,341,400 3.45 3.68 3.51 0 0 -0.0
24/11/2022
3.45
 1,424,500 3.49 3.50 3.35 0 0 -0.0
23/11/2022
3.49
 1,514,600 3.71 3.80 3.48 0 0 -0.0
22/11/2022
3.71
 3,515,300 3.63 3.88 3.68 0 0 -0.0
21/11/2022
3.63
 2,719,700 3.40 3.63 3.41 0 0 -0.0
18/11/2022
3.40
 2,332,700 3.25 3.41 3.12 0 0 -0.0
17/11/2022
3.25
 960,500 3.11 3.29 3.19 0 0 -0.0
16/11/2022
3.11
 3,374,100 3.04 3.25 2.83 0 0 -0.0
15/11/2022
3.04
 2,770,200 3.26 3.26 3.04 0 77 -0.0
14/11/2022
3.26
 1,927,600 3.50 3.50 3.26 0 0 -0.0
11/11/2022
3.50
 1,459,000 3.54 3.70 3.40 0 0 -0.0
10/11/2022
3.54
 1,543,900 3.80 3.80 3.54 0 0 -0.0
09/11/2022
3.80
 725,100 3.72 3.90 3.72 0 0 -0.0
08/11/2022
3.72
 1,215,700 3.72 3.81 3.50 0 0 -0.0
07/11/2022
3.72
 1,449,200 3.99 4 3.72 0 0 -0.0
04/11/2022
3.99
 1,093,300 4.06 4.06 3.83 0 0 -0.0
03/11/2022
4.06
 557,700 4.06 4.10 4.01 0 4 -0.0
02/11/2022
4.06
 930,900 4.06 4.10 4.01 0 0 -0.0
01/11/2022
4.06
 686,700 4.09 4.20 4.05 0 0 -0.0
31/10/2022
4.09
 529,200 4.20 4.25 4 0 0 -0.0
28/10/2022
4.20
 1,452,300 4.20 4.34 4.15 0 22 -0.0
27/10/2022
4.20
 1,336,100 4.14 4.25 4.02 0 0 0
26/10/2022
4.14
 1,493,400 4.14 4.26 3.94 0 0 0
25/10/2022
4.14
 1,731,300 4.16 4.20 3.87 0 0 0
24/10/2022
4.16
 1,967,300 4.47 4.50 4.16 0 200 -0.0
21/10/2022
4.47
 1,631,000 4.80 4.80 4.47 0 1,000 -0.0
20/10/2022
4.80
 550,300 4.83 4.86 4.68 0 0 0
19/10/2022
4.83
 402,800 4.83 4.90 4.76 0 0 0
18/10/2022
4.83
 573,200 4.79 5 4.81 0 0 -0.0
17/10/2022
4.79
 319,400 4.95 4.95 4.76 0 0 -0.0
14/10/2022
4.95
 1,039,500 4.89 5.01 4.89 0 0 -0.0
13/10/2022
4.89
 333,200 4.85 4.98 4.76 0 0 -0.0
12/10/2022
4.85
 1,473,800 4.56 4.87 4.31 0 0 -0.0
11/10/2022
4.56
 1,113,400 4.90 4.92 4.56 0 0 -0.0
10/10/2022
4.90
 890,100 4.85 4.95 4.59 0 1,000 -0.0
07/10/2022
4.85
 1,288,900 5.20 5.20 4.85 0 0 -0.0
06/10/2022
5.20
 671,800 5.47 5.47 5.15 0 3 -0.0
05/10/2022
5.47
 828,400 5.19 5.49 5.24 0 0 -0.1
04/10/2022
5.19
 696,400 5.25 5.40 5.10 0 0 -0.1
03/10/2022
5.25
 1,207,900 5.64 5.64 5.25 0 0 -0.1
30/09/2022
5.64
 1,401,500 5.70 5.70 5.31 0 0 -0.1
29/09/2022
5.70
 903,300 5.83 5.98 5.70 0 0 -0.1
28/09/2022
5.83
 561,600 5.88 5.91 5.80 0 0 -0.1
27/09/2022
5.88
 625,300 5.92 5.98 5.83 0 9,500 -0.1
26/09/2022
5.92
 1,339,200 6.25 6.25 5.85 0 0 0
23/09/2022
6.25
 561,500 6.23 6.30 6.23 0 0 0
22/09/2022
6.23
 689,600 6.20 6.23 6.12 0 0 0
21/09/2022
6.20
 392,900 6.20 6.23 6.11 0 0 0
20/09/2022
6.20
 608,900 6.17 6.29 6.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |