CTCP Tập đoàn F.I.T (fit)

4.20
0
(0%)
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
(2024-10-15) 		-0.07 -1.64% 16,481,600 0 0
4.20
4.47
4.20
2 tháng
(2024-09-16) 		0.01 0.24% 28,779,400 0 0
4.17
4.49
4.20
3 tháng
(2024-08-16) 		-0.12 -2.78% 36,520,800 -15,000 -0.1
4.17
4.49
4.20
6 tháng
(2024-05-20) 		-0.47 -10.06% 82,894,200 -25,808 -0.1
4.14
4.88
4.20
12 tháng
(2023-11-20) 		-0.26 -5.83% 275,245,400 -25,808 -0.1
4.14
5.08
4.20
24 tháng
(2022-11-25) 		0.52 14.13% 1,005,711,200 -31,400 -0.6
3.47
6.83
4.20
36 tháng
(2021-11-30) 		-8.83 -67.77% 1,863,866,600 -67,806 -1.4
3.04
15.80
4.20
60 tháng
(2019-12-11) 		-2.27 -35.08% 3,985,139,850 -5,964,896 -62.3
3.04
20.10
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/02/2021
11.28
 6,376,200 11.74 11.88 11.18 38,300 30,000 0.1
04/02/2021
11.74
 3,640,600 11.00 11.74 11.04 132,700 17,500 1.5
03/02/2021
11.00
 5,120,200 11.41 11.83 10.81 146,100 142,400 0.1
02/02/2021
11.41
 10,772,400 12.25 12.25 11.41 307,200 252,000 0.7
01/02/2021
12.25
 323,500 13.12 13.12 12.25 3,200 0 0.0
29/01/2021
13.12
 573,100 14.09 14.09 13.12 200 0 0.0
28/01/2021
14.09
 119,300 15.11 15.11 14.09 200 0 0.0
27/01/2021
15.11
 4,111,300 16.22 16.22 15.11 500 52,700 -0.9
26/01/2021
16.22
 259,200 17.42 17.42 16.22 200 0 0.0
25/01/2021
17.42
 271,100 18.72 18.72 17.42 900 0 0.0
22/01/2021
18.72
 6,340,600 20.10 20.15 18.72 67,500 125,200 -1.2
21/01/2021
20.10
 7,119,900 20.01 20.43 19.50 92,000 90,900 0.1
20/01/2021
20.01
 6,854,500 20.10 20.10 18.90 20,000 188,300 -3.6
19/01/2021
20.10
 9,667,300 19.69 20.52 18.35 47,400 0 1.0
18/01/2021
19.69
 12,840,900 18.44 19.69 18.48 320,200 8,700 6.4
15/01/2021
18.44
 6,601,000 18.21 18.48 17.88 163,900 41,800 2.4
14/01/2021
18.21
 5,239,700 18.21 18.21 17.65 126,700 16,000 2.2
13/01/2021
18.21
 10,846,100 17.70 18.25 17.33 157,600 110,800 0.9
12/01/2021
17.70
 6,657,200 17.75 17.75 17.01 64,300 106,400 -0.8
11/01/2021
17.75
 7,847,300 17.05 17.75 16.54 204,900 21,500 3.4
08/01/2021
17.05
 8,605,200 16.27 17.14 16.36 91,400 54,500 0.7
07/01/2021
16.27
 12,995,300 15.20 16.27 14.83 576,000 3,000 9.6
06/01/2021
15.20
 5,986,100 15.25 15.30 14.88 254,200 2,000 4.1
05/01/2021
15.25
 7,424,500 15.16 15.48 14.79 158,800 8,900 2.5
04/01/2021
15.16
 9,205,800 14.19 15.16 14.33 46,800 44,100 0.0
31/12/2020
14.19
 11,377,850 13.26 14.19 13.45 314,980 140 4.7
30/12/2020
13.26
 11,212,120 13.26 13.40 12.62 250,330 7,230 3.1
29/12/2020
13.26
 6,892,570 13.03 13.36 12.71 217,410 520 3.1
28/12/2020
13.03
 5,039,580 13.03 13.22 12.75 5,080 126,890 -1.7
25/12/2020
13.03
 9,991,160 12.29 13.12 12.29 343,610 2,500 4.7
24/12/2020
12.29
 6,018,440 12.11 12.29 11.28 58,200 16,430 0.5
23/12/2020
12.11
 4,464,730 12.25 12.25 11.55 23,530 89,160 -0.8
22/12/2020
12.25
 5,531,470 11.51 12.25 11.60 114,430 6,050 1.4
21/12/2020
11.51
 5,909,840 10.77 11.51 10.81 115,440 500 1.4
18/12/2020
10.77
 2,735,380 10.72 10.81 10.54 37,750 500 0.4
17/12/2020
10.72
 4,092,890 10.63 10.77 10.21 49,440 0 0.6
16/12/2020
10.63
 3,284,260 10.35 10.67 10.21 52,060 0 0.6
15/12/2020
10.35
 3,324,270 10.03 10.54 10.12 40,660 80,530 -0.4
14/12/2020
10.03
 4,283,200 9.38 10.03 9.38 1,200 1,000 0.0
11/12/2020
9.38
 2,541,200 9.47 9.70 9.33 52,840 13,390 0.4
10/12/2020
9.47
 1,514,230 9.80 9.80 9.47 12,700 0 0.1
09/12/2020
9.80
 3,495,730 9.52 9.89 9.47 0 12,120 -0.1
08/12/2020
9.52
 2,303,550 8.93 9.52 9.06 10,100 8,560 0.0
07/12/2020
8.93
 2,310,340 8.35 8.93 8.48 32,230 900 0.3
04/12/2020
8.35
 1,728,940 8.23 8.57 8.31 6,830 4,050 0.0
03/12/2020
8.23
 770,850 8.32 8.36 8.04 7,220 3,630 0.0
02/12/2020
8.32
 1,047,980 8.19 8.50 8.19 0 5,330 -0.0
01/12/2020
8.19
 1,542,890 8.14 8.27 7.96 6,230 3,780 0.0
30/11/2020
8.14
 1,960,990 7.62 8.14 7.59 25,060 5,510 0.2
27/11/2020
7.62
 319,330 7.62 7.72 7.57 11,560 300 0.1
26/11/2020
7.62
 273,210 7.62 7.65 7.53 4,760 12,100 -0.1
25/11/2020
7.62
 386,120 7.69 7.69 7.49 90 0 0.0
24/11/2020
7.69
 210,190 7.78 7.78 7.62 230 2,410 -0.0
23/11/2020
7.78
 578,450 7.80 7.96 7.76 1,040 4,720 -0.0
20/11/2020
7.80
 910,860 7.45 7.94 7.40 1,510 5,760 -0.0
19/11/2020
7.45
 181,420 7.53 7.53 7.42 490 0 0.0
18/11/2020
7.53
 629,390 7.39 7.62 7.39 3,110 1,500 0.0
17/11/2020
7.39
 328,720 7.49 7.51 7.38 830 100 0.0
16/11/2020
7.49
 199,240 7.58 7.58 7.44 0 930 -0.0
13/11/2020
7.58
 567,310 7.44 7.58 7.44 1,540 900 0.0

Chính sách bảo mật | Điều khoản sử dụng |