CTCP Tập đoàn F.I.T (fit)

4.19
-0.01
(-0.24%)
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)
24/06/2020
8.11
 1,104,080 8.11 8.50 7.95 7,330 36,810 -0.3
23/06/2020
8.11
 3,250,140 7.58 8.11 7.53 87,510 1,000 0.7
22/06/2020
7.58
 1,102,890 7.73 7.97 7.57 14,490 51,970 -0.3
19/06/2020
7.73
 1,881,020 7.23 7.73 7.23 95,790 0 0.8
18/06/2020
7.23
 3,022,130 7.23 7.56 6.98 72,090 2,300 0.5
17/06/2020
7.23
 5,702,110 7.57 8.10 7.13 12,970 109,660 -0.8
16/06/2020
7.57
 210,300 7.08 7.57 7.57 0 500 -0.0
15/06/2020
7.08
 3,110,310 6.62 7.08 7.02 0 100,100 -0.8
12/06/2020
6.62
 1,965,640 6.19 6.62 5.99 6,920 132,590 -0.9
11/06/2020
6.19
 3,246,530 6.32 6.76 6.19 500 109,070 -0.8
10/06/2020
6.32
 1,969,840 5.92 6.32 6.01 0 103,010 -0.7
09/06/2020
5.92
 1,002,130 6.19 6.28 5.92 8,110 89,020 -0.5
08/06/2020
6.19
 2,404,290 5.88 6.28 5.89 51,670 10,000 0.3
05/06/2020
5.88
 479,000 5.91 5.98 5.81 7,490 0 0.0
04/06/2020
5.91
 1,381,540 5.73 6.04 5.79 42,050 0 0.3
03/06/2020
5.73
 635,220 5.64 5.81 5.56 18,680 9,230 0.1
02/06/2020
5.64
 557,950 5.82 5.87 5.64 4,000 9,180 -0.0
01/06/2020
5.82
 2,174,860 5.79 6.01 5.80 290 3,040 -0.0
29/05/2020
5.79
 1,206,210 5.63 5.85 5.58 0 780 -0.0
28/05/2020
5.63
 567,470 5.45 5.82 5.43 6,350 2,820 0.0
27/05/2020
5.45
 214,650 5.45 5.55 5.43 500 19,350 -0.1
26/05/2020
5.45
 181,810 5.53 5.63 5.45 13,550 5,400 0.0
25/05/2020
5.53
 335,800 5.41 5.53 5.41 14,420 40,100 -0.2
22/05/2020
5.41
 612,980 5.57 5.65 5.31 8,870 16,490 -0.0
21/05/2020
5.57
 248,310 5.60 5.66 5.57 5,140 300 0.0
20/05/2020
5.60
 175,740 5.71 5.78 5.55 110 6,600 -0.0
19/05/2020
5.71
 432,360 5.73 5.92 5.65 0 28,160 -0.2
18/05/2020
5.73
 335,900 5.73 5.90 5.70 300 25,850 -0.2
15/05/2020
5.73
 474,530 5.73 5.94 5.65 0 17,990 -0.1
14/05/2020
5.73
 1,245,450 5.42 5.79 5.47 28,140 9,960 0.1
13/05/2020
5.42
 604,940 5.45 5.45 5.32 15,270 6,130 0.1
12/05/2020
5.45
 258,520 5.53 5.53 5.37 28,630 0 0.2
11/05/2020
5.53
 224,760 5.43 5.54 5.43 3,780 0 0.0
08/05/2020
5.43
 482,480 5.45 5.52 5.37 10 69,510 -0.4
07/05/2020
5.45
 220,440 5.36 5.48 5.34 5,000 35,140 -0.2
06/05/2020
5.36
 332,460 5.29 5.55 5.25 720 60,640 -0.3
05/05/2020
5.29
 849,750 5.60 5.60 5.22 17,630 90,920 -0.4
04/05/2020
5.60
 737,820 6.02 6.02 5.60 7,010 0 0.0
29/04/2020
6.02
 1,211,350 6.47 6.47 6.02 16,960 13,560 0.0
28/04/2020
6.47
 1,025,620 6.47 6.48 6.08 10,880 105,280 -0.6
27/04/2020
6.47
 1,956,330 6.37 6.57 6.12 4,170 126,510 -0.8
24/04/2020
6.37
 2,717,520 5.96 6.38 5.92 14,590 2,030 0.1
23/04/2020
5.96
 730,290 5.82 6.02 5.90 4,470 6,640 -0.0
22/04/2020
5.82
 639,190 5.45 5.83 5.36 27,030 0 0.2
21/04/2020
5.45
 491,310 5.66 5.73 5.36 2,010 10,920 -0.1
20/04/2020
5.66
 211,420 5.89 6.01 5.63 10 8,160 -0.1
17/04/2020
5.89
 393,840 5.68 6.00 5.68 3,700 550 0.0
16/04/2020
5.68
 301,540 5.59 5.75 5.39 11,040 700 0.1
15/04/2020
5.59
 405,030 5.64 5.81 5.45 210 840 -0.0
14/04/2020
5.64
 167,040 5.79 5.82 5.46 300 20,990 -0.1
13/04/2020
5.79
 1,120,470 5.54 5.92 5.55 2,790 23,630 -0.1
10/04/2020
5.54
 775,310 5.18 5.54 5.08 6,180 10 0.0
09/04/2020
5.18
 294,210 5.08 5.30 4.73 20 0 0.0
08/04/2020
5.08
 525,930 4.96 5.27 4.78 11,210 10 0.1
07/04/2020
4.96
 183,160 5.18 5.24 4.96 15,780 380 0.1
06/04/2020
5.18
 310,410 5.08 5.31 4.94 1,070 2,360 -0.0
03/04/2020
5.08
 500,490 4.82 5.16 4.85 0 28,980 -0.2
01/04/2020
4.82
 387,010 4.51 4.82 4.40 19,490 10,910 0.0
31/03/2020
4.51
 350,410 4.60 4.79 4.29 9,340 22,180 -0.1
30/03/2020
4.60
 846,410 4.94 4.94 4.60 11,480 58,370 -0.2
27/03/2020
4.94
 172,210 5.13 5.22 4.91 13,320 16,970 -0.0
26/03/2020
5.13
 769,450 5.13 5.35 4.86 4,620 16,330 -0.1
25/03/2020
5.13
 1,111,050 5.50 5.80 5.13 10 52,920 -0.3
24/03/2020
5.50
 700,550 5.53 5.55 5.15 3,390 43,090 -0.2
23/03/2020
5.53
 938,800 5.94 5.94 5.53 10 22,480 -0.1
20/03/2020
5.94
 1,439,170 6.38 6.38 5.93 10 63,630 -0.4
19/03/2020
6.38
 771,920 6.85 6.85 6.38 2,000 161,920 -1.2
18/03/2020
6.85
 1,694,340 6.47 6.92 6.75 2,000 161,920 -1.2
17/03/2020
6.47
 1,741,570 6.05 6.47 6.05 20,430 58,390 -0.3
16/03/2020
6.05
 1,870,360 5.67 6.05 5.67 0 59,570 -0.4
13/03/2020
5.67
 607,430 5.40 5.73 5.03 15,460 60,440 -0.2
12/03/2020
5.40
 643,110 5.45 5.45 5.08 34,780 370 0.2
11/03/2020
5.45
 789,830 5.82 5.98 5.43 6,010 58,550 -0.3
10/03/2020
5.82
 2,147,710 5.79 5.87 5.39 43,010 9,800 0.2
09/03/2020
5.79
 697,570 6.22 6.22 5.79 10 20 -0.0
06/03/2020
6.22
 762,180 6.24 6.38 6.10 25,850 34,520 -0.1
05/03/2020
6.24
 482,620 6.65 6.66 6.24 0 31,240 -0.2
04/03/2020
6.65
 367,130 6.65 6.75 6.29 0 56,580 -0.4
03/03/2020
6.65
 330,810 6.42 6.79 6.52 550 2,500 -0.0
02/03/2020
6.42
 839,030 6.44 6.48 6.02 40,290 10 0.3
28/02/2020
6.44
 1,322,340 6.92 6.92 6.44 12,640 47,580 -0.2
27/02/2020
6.92
 586,160 6.92 6.98 6.47 6,780 41,580 -0.3
26/02/2020
6.92
 1,413,780 7.44 7.44 6.92 47,020 1,820 0.3
25/02/2020
7.44
 2,685,460 7.99 7.99 7.44 1,000 0 0.0
24/02/2020
7.99
 673,310 8.60 8.60 7.99 0 7,800 -0.1
21/02/2020
8.60
 1,061,980 8.73 8.78 8.60 2,220 13,980 -0.1
20/02/2020
8.73
 2,360,880 8.64 8.78 8.35 16,230 11,460 0.0
19/02/2020
8.64
 836,470 8.87 8.87 8.60 4,840 13,840 -0.1
18/02/2020
8.87
 1,588,420 8.78 8.97 8.60 9,030 17,800 -0.1
17/02/2020
8.78
 1,421,620 8.70 8.78 8.50 11,420 9,980 0.0
14/02/2020
8.70
 2,166,500 8.40 8.87 8.43 4,000 17,800 -0.1
13/02/2020
8.40
 2,511,330 7.86 8.40 7.87 5,580 10,670 -0.0
12/02/2020
7.86
 1,391,050 7.39 7.86 7.37 22,480 10 0.2
11/02/2020
7.39
 851,960 7.02 7.39 6.61 4,860 43,470 -0.3
10/02/2020
7.02
 290,310 7.38 7.40 6.97 10,020 32,990 -0.2
07/02/2020
7.38
 1,209,870 7.39 7.71 7.34 10 21,200 -0.2
06/02/2020
7.39
 623,110 7.39 7.49 7.34 710 21,910 -0.2
05/02/2020
7.39
 783,550 6.92 7.40 6.82 16,890 12,600 0.0
04/02/2020
6.92
 490,160 7.44 7.44 6.92 34,550 1,640 0.3
03/02/2020
7.44
 455,020 7.99 7.99 7.44 100 5,940 -0.0

Chính sách bảo mật | Điều khoản sử dụng |