CTCP Tập đoàn F.I.T (fit)

4.40
-0.05
(-1.12%)
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)
07/07/2021
15.67
 7,069,600 15.90 15.94 15.16 0 16,100 -0.3
06/07/2021
15.90
 10,862,700 16.77 17.10 15.90 5,400 147,700 -2.5
05/07/2021
16.77
 12,997,300 16.17 16.87 15.80 80,000 8,000 1.2
02/07/2021
16.17
 9,279,700 15.71 16.54 15.80 0 43,900 -0.8
01/07/2021
15.71
 12,619,900 14.70 15.71 15.16 125,800 1,200 2.1
30/06/2021
14.70
 5,755,700 14.79 14.97 14.56 0 35,500 -0.6
29/06/2021
14.79
 9,004,600 14.88 15.06 14.56 500 180,300 -2.9
28/06/2021
14.88
 6,726,200 14.60 15.06 14.28 10,700 60,000 -0.8
25/06/2021
14.60
 10,342,700 14.74 15.43 14.60 8,000 72,500 -1.0
24/06/2021
14.74
 16,098,800 13.82 14.74 14.05 116,500 57,000 0.9
23/06/2021
13.82
 13,198,500 12.94 13.82 12.57 600 38,000 -0.5
22/06/2021
12.94
 6,673,600 13.86 13.86 12.94 6,300 49,400 -0.6
21/06/2021
13.86
 7,783,600 14.14 14.60 13.68 76,100 30,700 0.7
18/06/2021
14.14
 30,073,900 13.86 14.60 12.89 144,700 144,700 0.0
17/06/2021
13.86
 8,762,600 14.42 14.51 13.72 43,100 579,700 -8.1
16/06/2021
14.42
 7,970,500 13.82 14.46 13.68 55,200 97,300 -0.6
15/06/2021
13.82
 6,518,300 14.23 14.60 13.77 114,300 25,900 1.4
14/06/2021
14.23
 10,584,800 13.40 14.33 13.59 109,500 631,700 -8.1
11/06/2021
13.40
 7,155,100 12.85 13.40 12.75 72,500 15,800 0.8
10/06/2021
12.85
 7,665,500 13.22 13.68 12.66 33,100 262,100 -3.3
09/06/2021
13.22
 4,904,400 13.22 13.49 12.85 132,100 5,300 1.8
08/06/2021
13.22
 8,483,100 13.17 13.96 13.12 441,800 1,500 6.5
07/06/2021
13.17
 7,762,800 12.34 13.17 12.38 154,200 7,200 2.1
04/06/2021
12.34
 14,543,400 12.89 12.89 12.20 97,400 68,400 0.4
03/06/2021
12.89
 13,306,100 13.59 13.59 12.75 116,000 69,800 0.7
02/06/2021
13.59
 6,139,600 13.68 13.86 13.31 11,000 2,900 0.1
01/06/2021
13.68
 6,976,300 14.00 14.37 13.22 21,500 63,200 -0.6
31/05/2021
14.00
 9,710,100 13.12 14.00 12.75 92,900 9,500 1.2
28/05/2021
13.12
 9,863,600 12.94 13.17 12.57 123,900 10,200 1.6
27/05/2021
12.94
 10,048,500 12.43 13.26 12.48 65,100 121,100 -0.8
26/05/2021
12.43
 13,289,000 11.65 12.43 12.20 8,800 770,800 -10.2
25/05/2021
11.65
 9,505,500 10.91 11.65 10.72 23,200 38,500 -0.2
24/05/2021
10.91
 7,137,700 10.63 11.00 10.40 4,900 22,700 -0.2
21/05/2021
10.63
 5,255,800 10.63 11.09 10.44 21,100 5,000 0.2
20/05/2021
10.63
 10,540,000 9.94 10.63 10.31 3,400 121,100 -1.4
19/05/2021
9.94
 4,670,600 9.29 9.94 9.29 16,600 28,600 -0.1
18/05/2021
9.29
 2,374,300 9.33 9.47 9.29 300 32,200 -0.3
17/05/2021
9.33
 3,296,400 9.29 9.57 9.24 124,700 51,900 0.7
14/05/2021
9.29
 1,826,800 9.29 9.52 9.24 4,300 14,300 -0.1
13/05/2021
9.29
 2,111,500 9.57 9.66 9.29 29,500 16,800 0.1
12/05/2021
9.57
 1,737,600 9.12 9.61 9.15 47,500 1,500 0.5
11/05/2021
9.12
 1,959,300 9.04 9.38 9.05 13,900 5,700 0.1
10/05/2021
9.04
 3,234,700 9.33 9.33 8.87 10,200 34,100 -0.2
07/05/2021
9.33
 3,391,000 9.61 9.66 9.23 16,600 1,000 0.2
06/05/2021
9.61
 2,384,300 9.89 9.98 9.57 16,600 12,500 0.0
05/05/2021
9.89
 3,153,400 9.66 10.07 9.66 45,600 1,000 0.5
04/05/2021
9.66
 2,503,600 9.84 9.84 9.38 9,700 13,000 -0.0
29/04/2021
9.84
 3,464,500 9.52 10.17 9.57 27,800 65,300 -0.4
28/04/2021
9.52
 1,356,400 9.29 9.70 9.29 16,100 45,100 -0.3
27/04/2021
9.29
 2,589,500 9.17 9.66 9.06 2,600 0 0.0
26/04/2021
9.17
 4,241,700 9.75 9.80 9.15 53,400 0 0.5
23/04/2021
9.75
 2,256,200 9.38 9.75 9.24 54,400 0 0.6
22/04/2021
9.38
 3,916,800 9.84 10.17 9.38 1,400 39,200 -0.4
20/04/2021
9.84
 2,597,200 10.26 10.26 9.70 22,300 126,600 -1.1
19/04/2021
10.26
 2,839,800 9.94 10.35 9.52 14,800 66,800 -0.6
16/04/2021
9.94
 9,358,200 10.49 10.54 9.80 67,700 158,500 -1.0
15/04/2021
10.49
 7,106,100 10.95 11.04 10.49 181,900 280,100 -1.1
14/04/2021
10.95
 7,965,200 10.81 11.18 10.44 142,100 184,000 -0.4
13/04/2021
10.81
 7,892,400 11.04 11.37 10.72 26,500 191,000 -2.0
12/04/2021
11.04
 9,704,000 10.35 11.04 10.31 14,100 11,600 0.0
09/04/2021
10.35
 5,346,300 10.54 10.54 10.17 491,000 7,700 5.4
08/04/2021
10.54
 4,086,300 10.26 10.63 10.40 234,800 12,100 2.5
07/04/2021
10.26
 3,846,700 10.03 10.31 10.07 63,500 500 0.7
06/04/2021
10.03
 5,068,000 10.17 10.17 9.80 12,700 74,500 -0.7
05/04/2021
10.17
 2,204,700 10.26 10.31 9.98 1,800 116,200 -1.2
02/04/2021
10.26
 3,105,300 10.07 10.44 10.07 232,700 88,600 1.6
01/04/2021
10.07
 2,551,100 10.03 10.31 9.75 1,600 65,000 -0.7
31/03/2021
10.03
 2,976,900 10.40 10.40 9.98 3,800 32,300 -0.3
30/03/2021
10.40
 5,862,100 9.75 10.40 10.07 16,500 58,600 -0.5
29/03/2021
9.75
 3,172,400 9.15 9.75 9.22 300 16,400 -0.2
26/03/2021
9.15
 4,629,200 9.61 9.61 8.95 7,700 13,600 -0.1
25/03/2021
9.61
 4,599,600 9.98 10.07 9.52 16,600 159,600 -1.5
24/03/2021
9.98
 3,683,300 10.26 10.26 9.84 67,100 48,400 0.2
23/03/2021
10.26
 4,389,800 10.67 10.67 10.03 48,800 76,800 -0.3
22/03/2021
10.67
 3,655,400 10.81 10.81 10.17 119,000 109,300 0.1
19/03/2021
10.81
 2,501,700 10.91 10.91 10.63 4,500 99,100 -1.1
18/03/2021
10.91
 3,940,800 10.91 11.23 10.67 9,000 111,800 -1.2
17/03/2021
10.91
 4,023,500 11.28 11.28 10.81 4,500 129,200 -1.5
16/03/2021
11.28
 6,895,600 10.81 11.37 11.00 12,600 106,600 -1.1
15/03/2021
10.81
 7,678,600 10.12 10.81 9.89 99,900 103,200 -0.1
12/03/2021
10.12
 2,760,100 10.26 10.35 10.03 9,000 47,400 -0.4
11/03/2021
10.26
 2,466,600 10.26 10.40 10.17 2,700 24,700 -0.2
10/03/2021
10.26
 3,007,900 10.07 10.35 10.12 6,100 34,500 -0.3
09/03/2021
10.07
 2,488,300 10.07 10.21 9.89 2,400 5,400 -0.0
08/03/2021
10.07
 1,663,500 9.94 10.17 9.94 34,100 49,800 -0.2
05/03/2021
9.94
 1,169,700 9.89 10.12 9.80 6,500 67,700 -0.7
04/03/2021
9.89
 2,312,000 10.12 10.40 9.80 6,900 17,800 -0.1
03/03/2021
10.12
 2,693,100 9.98 10.49 9.75 58,300 56,100 0.0
02/03/2021
9.98
 1,966,700 10.21 10.31 9.89 18,300 123,500 -1.1
01/03/2021
10.21
 2,073,600 9.80 10.35 9.75 83,900 5,100 0.9
26/02/2021
9.80
 1,933,900 9.98 9.98 9.57 3,700 31,700 -0.3
25/02/2021
9.98
 2,466,300 10.12 10.26 9.80 27,400 145,800 -1.3
24/02/2021
10.12
 2,374,400 10.26 10.54 10.07 19,300 137,900 -1.3
23/02/2021
10.26
 3,510,200 10.72 10.72 10.21 45,700 52,100 -0.1
22/02/2021
10.72
 2,988,800 10.72 10.91 10.21 700 96,900 -1.1
19/02/2021
10.72
 2,868,800 11.14 11.28 10.72 25,500 160,300 -1.6
18/02/2021
11.14
 2,425,800 10.44 11.14 10.44 30,200 175,000 -1.7
17/02/2021
10.44
 3,146,800 9.98 10.63 9.38 87,700 27,600 0.6
09/02/2021
9.98
 3,647,200 10.49 10.49 9.80 127,500 54,900 0.8
08/02/2021
10.49
 3,329,700 11.28 11.28 10.49 23,200 287,700 -3.0

Chính sách bảo mật | Điều khoản sử dụng |