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)
19/09/2022
6.17
 1,002,200 6.46 6.46 6.13 0 0 0
16/09/2022
6.46
 814,200 6.40 6.50 6.37 0 0 0
15/09/2022
6.40
 636,700 6.45 6.56 6.40 0 0 0
14/09/2022
6.45
 998,400 6.59 6.59 6.36 0 0 0
13/09/2022
6.59
 476,300 6.57 6.61 6.45 0 0 0
12/09/2022
6.57
 521,300 6.55 6.65 6.55 0 0 0
09/09/2022
6.55
 892,200 6.54 6.61 6.40 0 0 0
08/09/2022
6.54
 1,130,400 6.60 6.72 6.48 0 0 0
07/09/2022
6.60
 1,238,100 6.99 6.99 6.60 0 0 0
06/09/2022
6.99
 687,200 6.99 7.07 6.98 0 0 0
05/09/2022
6.99
 1,084,100 6.99 7.08 6.95 0 0 0
31/08/2022
6.99
 851,200 6.97 7.03 6.90 0 0 0
30/08/2022
6.97
 1,060,100 6.98 7.10 6.97 0 0 0
29/08/2022
6.98
 2,113,000 7.20 7.20 6.84 0 0 0
26/08/2022
7.20
 1,808,000 7.40 7.40 7.15 0 0 0
25/08/2022
7.40
 1,747,100 7.49 7.54 7.38 0 0 0
24/08/2022
7.49
 3,322,800 7.09 7.54 7.11 0 0 0
23/08/2022
7.09
 1,375,200 7.02 7.12 6.90 0 0 0
22/08/2022
7.02
 1,443,200 7.12 7.17 7.02 0 0 0
19/08/2022
7.12
 1,486,000 7.27 7.30 7.10 0 0 0
18/08/2022
7.27
 1,013,900 7.29 7.37 7.20 0 0 0
17/08/2022
7.29
 1,922,700 7.42 7.45 7.10 0 0 0
16/08/2022
7.42
 1,360,800 7.41 7.52 7.36 0 0 0
15/08/2022
7.41
 1,563,400 7.45 7.55 7.40 0 0 0
12/08/2022
7.45
 1,653,900 7.45 7.50 7.33 0 0 0
11/08/2022
7.45
 2,565,700 7.59 7.79 7.35 0 0 0
10/08/2022
7.59
 1,988,900 7.66 7.68 7.51 0 0 0
09/08/2022
7.66
 3,779,800 7.40 7.79 7.40 0 0 0
08/08/2022
7.40
 1,886,600 7.26 7.45 7.30 0 0 0
05/08/2022
7.26
 2,004,500 7.29 7.29 7.05 0 0 0
04/08/2022
7.29
 2,157,800 7.39 7.45 7.25 0 0 0
03/08/2022
7.39
 1,646,300 7.40 7.45 7.25 0 0 0
02/08/2022
7.40
 4,010,200 7.07 7.49 7.07 0 0 0
01/08/2022
7.07
 1,511,800 6.99 7.07 6.94 0 0 0
29/07/2022
6.99
 1,152,700 6.94 7.10 6.93 0 0 0
28/07/2022
6.94
 993,500 6.74 7 6.86 0 0 0
27/07/2022
6.74
 885,300 6.80 6.80 6.66 0 0 0
26/07/2022
6.80
 1,276,400 6.86 6.95 6.78 0 0 0
25/07/2022
6.86
 1,070,600 7 7 6.86 0 0 0
22/07/2022
7
 1,130,500 7.12 7.15 7 0 0 0
21/07/2022
7.12
 1,204,200 7.20 7.23 7.07 0 0 0
20/07/2022
7.20
 2,118,500 7.05 7.29 7.10 0 0 0
19/07/2022
7.05
 1,355,800 7.08 7.15 6.97 0 0 0
18/07/2022
7.08
 1,736,700 6.98 7.19 7.02 0 0 0
15/07/2022
6.98
 1,358,700 7 7.15 6.90 0 0 0
14/07/2022
7
 1,097,100 7.04 7.04 6.80 0 0 0
13/07/2022
7.04
 1,906,800 7.19 7.25 6.99 0 0 0
12/07/2022
7.19
 3,561,900 6.72 7.19 6.88 0 0 0
11/07/2022
6.72
 2,184,100 6.39 6.73 6.34 0 0 0
08/07/2022
6.39
 1,004,100 6.23 6.53 6.30 0 0 0
07/07/2022
6.23
 665,200 6.23 6.29 6.19 0 0 0
06/07/2022
6.23
 843,700 6.44 6.44 6.20 0 0 0
05/07/2022
6.44
 905,600 6.52 6.60 6.35 0 0 0
04/07/2022
6.52
 1,063,300 6.40 6.65 6.45 0 0 0
01/07/2022
6.40
 1,484,900 6.40 6.45 6.05 0 0 0
30/06/2022
6.40
 1,623,200 6.88 6.99 6.40 0 0 0
29/06/2022
6.88
 2,587,700 6.74 7.20 6.78 0 0 0
28/06/2022
6.74
 1,462,600 6.30 6.74 6.35 0 0 0
27/06/2022
6.30
 1,216,700 6.20 6.39 6.12 0 0 0
24/06/2022
6.20
 1,325,100 6.12 6.30 6.12 0 0 0
23/06/2022
6.12
 840,100 6.03 6.20 5.91 0 0 0
22/06/2022
6.03
 1,753,600 5.64 6.03 5.71 0 0 0
21/06/2022
5.64
 2,088,200 5.64 5.81 5.31 0 0 0
20/06/2022
5.64
 3,104,500 6.06 6.17 5.64 0 0 0
17/06/2022
6.06
 3,676,300 6.50 6.50 6.05 0 0 0
16/06/2022
6.50
 1,915,300 6.92 7.29 6.50 0 0 0
15/06/2022
6.92
 3,017,300 7.44 7.60 6.92 0 0 0
14/06/2022
7.44
 2,960,400 8 8 7.44 0 0 0
13/06/2022
8
 3,087,200 8.60 8.60 8 0 0 0
10/06/2022
8.60
 1,755,300 8.98 8.98 8.60 0 0 0
09/06/2022
8.98
 1,336,700 8.87 8.99 8.80 0 0 0
08/06/2022
8.87
 1,460,500 8.50 8.94 8.60 0 0 0
07/06/2022
8.50
 1,583,900 8.77 8.80 8.35 0 0 0
06/06/2022
8.77
 1,226,600 8.90 9 8.75 0 0 0
03/06/2022
8.90
 1,475,000 9 9.06 8.83 0 0 0
02/06/2022
9
 1,620,700 9.20 9.40 8.90 0 0 0
01/06/2022
9.20
 1,569,400 9.60 9.85 9.20 0 0 0
31/05/2022
9.60
 2,183,200 9.85 9.85 9.60 0 0 0
30/05/2022
9.85
 2,550,200 9.82 9.97 9.60 0 0 0
27/05/2022
9.82
 1,967,000 9.82 9.95 9.78 0 0 0
26/05/2022
9.82
 3,411,600 9.42 9.96 9.45 0 0 0
25/05/2022
9.42
 4,774,500 8.81 9.42 8.78 0 0 0
24/05/2022
8.81
 1,576,400 8.89 8.98 8.50 0 0 0
23/05/2022
8.89
 1,659,200 8.87 9.10 8.50 0 0 0
20/05/2022
8.87
 1,887,000 8.82 8.99 8.80 0 0 0
19/05/2022
8.82
 1,875,500 9.01 9.05 8.60 0 0 0
18/05/2022
9.01
 1,870,500 9 9.40 8.99 0 0 0
17/05/2022
9
 2,449,400 8.42 9 8.35 0 0 0
16/05/2022
8.42
 1,569,400 8.21 8.75 8.31 0 0 0
13/05/2022
8.21
 2,614,800 8.82 8.92 8.21 0 0 0
12/05/2022
8.82
 1,807,600 9.48 9.48 8.82 0 0 0
11/05/2022
9.48
 1,036,100 9.30 9.54 9.10 0 0 0
10/05/2022
9.30
 1,594,400 8.84 9.30 8.32 0 0 0
09/05/2022
8.84
 2,336,100 9.50 9.50 8.84 0 100 -0.0
06/05/2022
9.50
 1,293,600 9.90 9.90 9.50 0 0 0
05/05/2022
9.90
 1,840,400 10.50 10.70 9.90 0 0 0
04/05/2022
10.50
 2,018,000 10.60 10.85 10.35 0 0 0
29/04/2022
10.60
 2,993,700 9.93 10.60 9.85 0 0 0
28/04/2022
9.93
 1,746,000 9.60 10.10 9.52 0 0 0
27/04/2022
9.60
 2,192,600 9 9.60 8.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |