CTCP Tập đoàn F.I.T (fit)

4.47
0.02
(0.45%)
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)
26/11/2021
13.03
 7,236,500 13.49 13.59 12.94 0 0 0
25/11/2021
13.49
 5,571,600 12.89 13.59 12.85 0 0 0
24/11/2021
12.89
 6,515,600 12.71 13.26 12.85 0 0 0
23/11/2021
12.71
 8,972,200 13.17 13.17 12.34 0 0 0
22/11/2021
13.17
 12,522,900 14.14 14.33 13.17 0 0 0
19/11/2021
14.14
 14,504,500 14.79 15.30 13.77 0 0 0
18/11/2021
14.79
 11,727,500 14.19 15.06 13.96 0 0 0
17/11/2021
14.19
 10,508,000 14.09 14.42 13.68 0 0 0
16/11/2021
14.09
 11,302,700 14.60 14.60 13.86 0 0 0
15/11/2021
14.60
 15,304,300 13.82 14.74 14.14 0 0 0
12/11/2021
13.82
 19,158,400 12.94 13.82 12.89 0 0 0
11/11/2021
12.94
 11,059,700 12.99 13.22 12.62 0 10,000 -0.1
10/11/2021
12.99
 7,408,700 12.85 13.17 12.89 0 0 0
09/11/2021
12.85
 11,663,400 12.62 13.12 12.52 0 0 0
08/11/2021
12.62
 7,495,600 12.38 12.71 12.38 0 0 0
05/11/2021
12.38
 6,453,100 12.29 12.66 12.25 0 0 0
04/11/2021
12.29
 4,959,600 12.29 12.48 12.11 0 0 0
03/11/2021
12.29
 11,069,100 12.89 13.22 12.29 0 0 0
02/11/2021
12.89
 15,125,800 12.25 13.08 12.25 0 0 0
01/11/2021
12.25
 8,183,200 12.15 12.38 12.15 0 0 0
29/10/2021
12.15
 9,064,100 12.29 12.38 12.02 0 26,000 -0.3
28/10/2021
12.29
 7,703,700 12.20 12.48 12.06 0 0 0
27/10/2021
12.20
 8,650,500 12.29 12.57 12.20 0 0 0
26/10/2021
12.29
 10,280,700 11.88 12.29 11.97 0 0 0
25/10/2021
11.88
 5,226,800 11.83 12.02 11.83 0 0 0
22/10/2021
11.83
 6,915,500 11.78 12.20 11.65 0 0 0
21/10/2021
11.78
 11,940,800 12.02 12.02 11.41 0 0 0
20/10/2021
12.02
 12,832,500 12.75 12.75 11.88 0 0 0
19/10/2021
12.75
 15,896,800 12.11 12.80 12.15 0 0 0
18/10/2021
12.11
 21,166,400 11.32 12.11 11.32 0 0 0
15/10/2021
11.32
 4,639,800 11.60 11.69 11.32 0 0 0
14/10/2021
11.60
 4,128,300 11.69 11.83 11.55 0 0 0
13/10/2021
11.69
 7,459,800 11.46 12.02 11.46 0 0 0
12/10/2021
11.46
 7,303,200 11.00 11.55 11.04 0 0 0
11/10/2021
11.00
 4,679,400 11.00 11.14 10.95 0 0 0
08/10/2021
11.00
 5,257,200 11.18 11.18 11.00 0 0 0
07/10/2021
11.18
 3,916,000 11.14 11.28 11.04 0 0 0
06/10/2021
11.14
 9,786,600 10.91 11.37 10.95 0 0 0
05/10/2021
10.91
 33,474,000 11.55 11.65 10.77 0 0 0
04/10/2021
11.55
 9,152,400 11.55 11.78 11.14 0 0 0
01/10/2021
11.55
 8,848,900 11.69 11.69 11.14 77,000 77,000 0
30/09/2021
11.69
 5,911,500 11.92 11.97 11.46 0 0 0
29/09/2021
11.92
 6,644,600 11.55 12.06 11.60 0 0 0
28/09/2021
11.55
 6,259,600 11.46 11.92 10.67 0 0 0
27/09/2021
11.46
 10,502,400 12.29 12.29 11.46 0 0 0
24/09/2021
12.29
 8,740,100 12.89 12.89 12.11 0 0 0
23/09/2021
12.89
 9,349,100 13.31 13.86 12.85 0 0 0
22/09/2021
13.31
 7,300,500 12.48 13.31 12.48 0 0 0
21/09/2021
12.48
 15,552,000 13.22 13.22 12.29 0 9,500 -0.1
20/09/2021
13.22
 8,738,100 13.68 13.68 13.17 0 1,500 -0.0
17/09/2021
13.68
 8,160,500 14.09 14.19 13.68 0 0 0
16/09/2021
14.09
 11,257,700 14.00 14.93 13.45 0 0 0
15/09/2021
14.00
 13,693,900 14.00 14.00 13.03 0 11,000 -0.2
14/09/2021
14.00
 24,585,900 15.02 15.02 14.00 0 0 0
13/09/2021
15.02
 16,120,900 16.13 16.36 15.02 0 0 0
10/09/2021
16.13
 9,201,900 16.17 16.50 15.80 0 0 0
09/09/2021
16.17
 33,240,600 16.87 16.87 15.71 0 0 0
08/09/2021
16.87
 14,186,300 18.11 18.44 16.87 0 2,000 -0.0
07/09/2021
18.11
 14,431,100 18.02 18.25 17.56 0 0 0
06/09/2021
18.02
 9,175,900 17.14 18.07 17.19 0 0 0
01/09/2021
17.14
 9,850,200 17.38 17.38 16.68 0 0 0
31/08/2021
17.38
 8,381,700 17.19 17.56 16.96 0 0 0
30/08/2021
17.19
 7,265,600 16.36 17.19 16.36 26,000 26,000 0
27/08/2021
16.36
 6,594,900 16.36 16.36 15.71 0 0 0
26/08/2021
16.36
 5,638,100 17.56 17.84 16.36 0 20,000 -0.4
25/08/2021
17.56
 16,319,600 18.39 18.39 17.14 0 0 0
24/08/2021
18.39
 18,434,500 19.73 19.82 18.39 0 13,300 -0.3
23/08/2021
19.73
 17,294,300 19.50 19.73 18.90 0 30,100 -0.6
20/08/2021
19.50
 26,509,700 19.50 19.59 18.16 0 0 0
19/08/2021
19.50
 21,711,600 18.58 19.50 18.07 0 5,000 -0.1
18/08/2021
18.58
 20,113,500 18.11 18.67 17.70 0 0 0
17/08/2021
18.11
 18,028,000 17.56 18.16 17.28 0 0 0
16/08/2021
17.56
 14,179,100 16.45 17.56 16.68 0 0 0
13/08/2021
16.45
 15,416,800 15.80 16.45 15.76 0 0 0
12/08/2021
15.80
 6,639,800 15.80 15.94 15.53 0 4,000 -0.1
11/08/2021
15.80
 9,159,200 15.85 15.99 15.67 0 2,000 -0.0
10/08/2021
15.85
 10,056,300 15.43 15.99 15.30 0 0 0
09/08/2021
15.43
 5,927,300 15.53 15.71 15.02 0 100 -0.0
06/08/2021
15.53
 10,710,900 15.06 16.08 14.83 0 3,000 -0.1
05/08/2021
15.06
 7,723,000 14.83 15.25 14.79 0 2,400 -0.0
04/08/2021
14.83
 11,262,000 13.86 14.83 13.86 0 0 0
03/08/2021
13.86
 5,573,800 13.77 14.14 13.77 0 7,800 -0.1
02/08/2021
13.77
 8,744,500 13.96 14.33 13.77 0 0 0
30/07/2021
13.96
 3,368,700 14.14 14.33 13.96 0 30,000 -0.5
29/07/2021
14.14
 6,430,400 13.82 14.28 13.72 0 0 0
28/07/2021
13.82
 4,712,400 13.77 14.09 13.54 0 0 0
27/07/2021
13.77
 4,699,200 13.49 13.82 13.54 0 0 0
26/07/2021
13.49
 3,875,800 13.72 13.77 13.12 0 0 0
23/07/2021
13.72
 5,186,400 13.86 13.86 13.45 0 0 0
22/07/2021
13.86
 7,629,900 13.36 14.00 13.36 0 0 0
21/07/2021
13.36
 7,639,400 12.52 13.36 12.52 0 200 -0.0
20/07/2021
12.52
 6,289,400 12.38 12.57 11.88 0 0 0
19/07/2021
12.38
 9,555,700 13.31 13.31 12.38 0 512,500 -6.9
16/07/2021
13.31
 3,431,900 13.91 14.00 13.31 0 0 0
15/07/2021
13.91
 3,968,400 13.68 14.23 13.40 0 300 -0.0
14/07/2021
13.68
 3,646,600 14.05 14.42 13.68 0 2,000 -0.0
13/07/2021
14.05
 3,533,700 14.33 14.56 13.49 0 400 -0.0
12/07/2021
14.33
 5,727,900 15.39 15.39 14.33 0 0 0
09/07/2021
15.39
 9,852,100 15.71 15.71 14.65 0 869,800 -14.3
08/07/2021
15.71
 11,791,700 15.67 15.80 15.39 0 943,000 -15.9

Chính sách bảo mật | Điều khoản sử dụng |