CTCP Tập đoàn F.I.T (fit)

4.63
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
(2024-04-16) 		0.31 7.19% 15,265,200 0 0
4.30
4.65
4.62
2 tháng
(2024-03-18) 		-0.21 -4.35% 48,174,700 0 0
4.30
5
4.62
3 tháng
(2024-02-16) 		-0.04 -0.86% 101,145,400 0 0
4.30
5.08
4.62
6 tháng
(2023-11-20) 		0.16 3.59% 191,232,600 0 0
4.25
5.08
4.62
12 tháng
(2023-05-22) 		-1.19 -20.48% 678,247,400 0 0
3.86
6.83
4.62
24 tháng
(2022-05-27) 		-5.20 -52.95% 1,112,652,900 -17,398 -1.0
3.04
9.85
4.62
36 tháng
(2021-06-01) 		-9.06 -66.22% 3,086,752,900 -3,287,398 -53.4
3.04
19.73
4.62
60 tháng
(2019-06-12) 		1.75 60.73% 3,963,628,130 -5,792,358 -61.9
2.87
20.10
4.62
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
4.62
0
 581,400 4.62 4.67 4.58 0 0 0
#2 15/05/2024
4.62
0.02
 878,900 4.63 4.64 4.59 0 0 0
#3 14/05/2024
4.60
-0.05
 746,300 4.66 4.72 4.59 0 0 0
#4 13/05/2024
4.65
0.11
 1,193,600 4.59 4.73 4.56 0 0 0
#5 10/05/2024
4.54
0.05
 1,237,900 4.50 4.62 4.50 0 0 0
#6 09/05/2024
4.49
0.01
 575,800 4.50 4.50 4.47 0 0 0
#7 08/05/2024
4.48
0
 457,700 4.49 4.50 4.44 0 0 0
#8 07/05/2024
4.48
0.01
 544,600 4.47 4.50 4.45 0 0 0
#9 06/05/2024
4.47
0.02
 625,300 4.46 4.49 4.45 0 0 0
#10 03/05/2024
4.45
0.02
 828,100 4.44 4.52 4.43 0 0 0
#11 02/05/2024
4.43
0
 346,100 4.47 4.47 4.40 0 0 0
#12 26/04/2024
4.43
0.04
 812,900 4.39 4.49 4.38 0 0 0
#13 25/04/2024
4.39
0
 332,600 4.40 4.40 4.35 0 0 0
#14 24/04/2024
4.39
0.08
 757,900 4.31 4.40 4.31 0 0 0
#15 23/04/2024
4.31
-0.01
 1,042,300 4.32 4.40 4.30 0 0 0
#16 22/04/2024
4.32
0.02
 558,100 4.29 4.37 4.29 0 0 0
#17 19/04/2024
4.30
-0.07
 926,700 4.38 4.38 4.21 0 0 0
#18 17/04/2024
4.37
0.06
 936,200 4.31 4.42 4.30 0 0 0
#19 16/04/2024
4.31
-0.07
 2,464,200 4.40 4.45 4.17 0 0 0
#20 15/04/2024
4.38
-0.32
 2,671,200 4.69 4.70 4.38 0 0 0
#21 12/04/2024
4.70
-0.02
 694,600 4.72 4.76 4.67 0 0 0
#22 11/04/2024
4.72
0.10
 1,548,800 4.59 4.81 4.55 0 0 0
#23 10/04/2024
4.62
-0.02
 935,400 4.66 4.68 4.60 0 0 0
#24 09/04/2024
4.64
0.07
 713,800 4.55 4.64 4.54 0 0 0
#25 08/04/2024
4.57
-0.06
 1,482,900 4.60 4.65 4.57 0 0 0
#26 05/04/2024
4.63
-0.05
 1,513,700 4.68 4.68 4.60 0 0 0
#27 04/04/2024
4.68
-0.10
 1,796,600 4.76 4.80 4.68 0 0 0
#28 03/04/2024
4.78
-0.07
 2,723,900 4.83 4.84 4.74 0 0 0
#29 02/04/2024
4.85
-0.03
 1,120,200 4.92 4.92 4.81 0 0 0
#30 01/04/2024
4.88
-0.05
 1,663,500 4.91 4.93 4.85 0 0 0
#31 29/03/2024
4.93
-0.04
 1,460,600 4.98 5.01 4.91 0 0 0
#32 28/03/2024
4.97
-0.03
 1,244,400 5.03 5.06 4.94 0 0 0
#33 27/03/2024
5
0.05
 1,823,800 4.97 5.03 4.95 0 0 0
#34 26/03/2024
4.95
0.06
 1,037,400 4.88 4.99 4.86 0 0 0
#35 25/03/2024
4.89
-0.04
 2,011,100 4.93 4.96 4.88 0 0 0
#36 22/03/2024
4.93
-0.04
 1,607,400 4.97 5.02 4.92 0 0 0
#37 21/03/2024
4.97
0.10
 2,282,500 4.87 4.98 4.88 0 0 0
#38 20/03/2024
4.87
0.04
 895,000 4.83 4.88 4.80 0 0 0
#39 19/03/2024
4.83
0
 825,800 4.83 4.88 4.82 0 0 0
#40 18/03/2024
4.83
0
 2,856,900 4.83 4.96 4.70 0 0 0
#41 15/03/2024
4.83
-0.01
 1,277,300 4.84 4.87 4.80 0 0 0
#42 14/03/2024
4.84
-0.02
 1,506,800 4.86 4.92 4.81 0 0 0
#43 13/03/2024
4.86
0.08
 914,500 4.78 4.87 4.78 0 0 0
#44 12/03/2024
4.78
-0.04
 1,767,200 4.82 4.85 4.76 0 0 0
#45 11/03/2024
4.82
-0.12
 1,609,900 4.94 4.97 4.82 0 0 0
#46 08/03/2024
4.94
-0.01
 1,879,000 4.95 5.05 4.92 0 0 0
#47 07/03/2024
4.95
-0.01
 1,378,700 4.96 4.97 4.92 0 0 0
#48 06/03/2024
4.96
-0.11
 2,831,200 5.07 5.11 4.93 0 0 0
#49 05/03/2024
5.07
0.03
 2,018,300 5.04 5.14 5 0 0 0
#50 04/03/2024
5.04
0.07
 2,626,400 4.97 5.06 4.98 0 0 0
#51 01/03/2024
4.97
0.03
 1,297,100 4.94 5 4.91 0 0 0
#52 29/02/2024
4.94
-0.07
 1,781,800 5.01 5.02 4.91 0 0 0
#53 28/02/2024
5.01
0.11
 2,132,200 4.90 5.06 4.88 0 0 0
#54 27/02/2024
4.90
-0.02
 2,770,600 4.92 4.96 4.86 0 0 0
#55 26/02/2024
4.92
-0.08
 3,608,400 5 5.08 4.85 0 0 0
#56 23/02/2024
5
-0.08
 4,856,400 5.08 5.23 4.96 0 0 0
#57 22/02/2024
5.08
0.33
 8,805,000 4.75 5.08 4.78 0 0 0
#58 21/02/2024
4.75
-0.01
 1,801,400 4.76 4.81 4.72 0 0 0
#59 20/02/2024
4.76
-0.07
 2,537,500 4.83 4.85 4.73 0 0 0
#60 19/02/2024
4.83
0.17
 3,289,100 4.66 4.87 4.67 0 0 0
#61 16/02/2024
4.66
0.08
 2,281,900 4.58 4.69 4.58 0 0 0
#62 15/02/2024
4.58
0.02
 1,000,400 4.56 4.60 4.56 0 0 0
#63 07/02/2024
4.56
0.02
 742,400 4.54 4.58 4.51 0 0 0
#64 06/02/2024
4.54
0.06
 1,299,700 4.48 4.56 4.45 0 0 0
#65 05/02/2024
4.48
-0.04
 1,384,700 4.52 4.55 4.40 0 0 0
#66 02/02/2024
4.52
-0.03
 1,163,900 4.55 4.58 4.52 0 0 0
#67 01/02/2024
4.55
0.03
 978,300 4.52 4.58 4.51 0 0 0
#68 31/01/2024
4.52
-0.13
 1,377,800 4.65 4.67 4.52 0 0 0
#69 30/01/2024
4.65
0.14
 2,648,800 4.51 4.68 4.56 0 0 0
#70 29/01/2024
4.51
-0.02
 800,300 4.53 4.56 4.51 0 0 0
#71 26/01/2024
4.53
-0.01
 663,600 4.54 4.59 4.53 0 0 0
#72 25/01/2024
4.54
-0.01
 964,500 4.55 4.60 4.53 0 0 0
#73 24/01/2024
4.55
0.03
 1,040,100 4.52 4.56 4.52 0 0 0
#74 23/01/2024
4.52
0.03
 1,105,600 4.49 4.52 4.47 0 0 0
#75 22/01/2024
4.49
-0.01
 755,300 4.50 4.52 4.47 0 0 0
#76 19/01/2024
4.50
0
 1,024,000 4.50 4.54 4.50 0 0 0
#77 18/01/2024
4.50
0.03
 672,200 4.47 4.52 4.48 0 0 0
#78 17/01/2024
4.47
-0.03
 1,237,800 4.50 4.54 4.47 0 0 0
#79 16/01/2024
4.50
0.01
 789,800 4.49 4.50 4.47 0 0 0
#80 15/01/2024
4.49
-0.01
 641,700 4.50 4.58 4.49 0 0 0
#81 12/01/2024
4.50
-0.08
 1,888,500 4.58 4.58 4.45 0 0 0
#82 11/01/2024
4.58
0.02
 927,000 4.56 4.60 4.56 0 0 0
#83 10/01/2024
4.56
0
 1,079,700 4.56 4.65 4.55 0 0 0
#84 09/01/2024
4.56
-0.04
 1,577,500 4.60 4.63 4.56 0 0 0
#85 08/01/2024
4.60
0
 1,434,300 4.60 4.66 4.59 0 0 0
#86 05/01/2024
4.60
-0.10
 1,986,300 4.70 4.72 4.58 0 0 0
#87 04/01/2024
4.70
-0.07
 2,473,300 4.77 4.80 4.68 0 0 0
#88 03/01/2024
4.77
0.17
 3,574,600 4.60 4.82 4.62 0 0 0
#89 02/01/2024
4.60
0.11
 2,378,400 4.49 4.68 4.50 0 0 0
#90 29/12/2023
4.49
0.01
 1,231,700 4.48 4.51 4.46 0 0 0
#91 28/12/2023
4.48
-0.03
 827,600 4.51 4.53 4.48 0 0 0
#92 27/12/2023
4.51
-0.01
 981,300 4.52 4.58 4.51 0 0 0
#93 26/12/2023
4.52
-0.01
 597,900 4.53 4.58 4.50 0 0 0
#94 25/12/2023
4.53
0.09
 1,187,800 4.44 4.53 4.44 0 0 0
#95 22/12/2023
4.44
-0.02
 897,000 4.46 4.50 4.42 0 0 0
#96 21/12/2023
4.46
-0.05
 806,600 4.51 4.51 4.44 0 0 0
#97 20/12/2023
4.51
0.01
 788,100 4.50 4.54 4.46 0 0 0
#98 19/12/2023
4.50
0.01
 1,279,300 4.49 4.59 4.40 0 0 0
#99 18/12/2023
4.49
0.06
 1,498,000 4.43 4.57 4.43 0 0 0
#100 15/12/2023
4.43
-0.05
 1,779,200 4.48 4.49 4.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |