CTCP Tập đoàn F.I.T (fit)

4.17
-0.03
(-0.71%)
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)
06/09/2019
3.10
 101,290 3.12 3.15 3.08 0 0 0
05/09/2019
3.12
 54,840 3.18 3.21 3.12 200 10 0.0
04/09/2019
3.18
 67,340 3.19 3.20 3.14 100 0 0.0
03/09/2019
3.19
 78,950 3.14 3.20 3.13 1,000 0 0.0
30/08/2019
3.14
 121,840 3.11 3.15 3.08 1,300 0 0.0
29/08/2019
3.11
 247,840 3.19 3.26 3.11 10,100 0 0.0
28/08/2019
3.19
 92,160 3.34 3.35 3.19 770 0 0.0
27/08/2019
3.34
 477,020 3.32 3.43 3.32 1,100 300 0.0
26/08/2019
3.32
 1,062,540 3.12 3.34 3.12 10,000 1,220 0.0
23/08/2019
3.12
 118,690 3.09 3.12 3.05 8,900 0 0.0
22/08/2019
3.09
 68,550 3.11 3.12 3.05 400 0 0.0
21/08/2019
3.11
 21,050 3.10 3.14 3.05 500 0 0.0
20/08/2019
3.10
 532,840 3.05 3.15 3.05 0 2,000 -0.0
19/08/2019
3.05
 49,090 3.09 3.10 3.00 610 0 0.0
16/08/2019
3.09
 166,820 3.08 3.11 3.06 100 0 0.0
15/08/2019
3.08
 171,110 3.11 3.16 3.02 0 0 0
14/08/2019
3.11
 326,510 3.09 3.14 3.09 0 0 0
13/08/2019
3.09
 89,300 3.07 3.11 3.05 0 0 0
12/08/2019
3.07
 38,850 3.05 3.11 3.06 0 0 0
09/08/2019
3.05
 98,790 3.11 3.12 3.05 0 0 0
08/08/2019
3.11
 155,950 3.06 3.14 3.01 0 0 0
07/08/2019
3.06
 195,280 3.12 3.16 3.06 0 0 0
06/08/2019
3.12
 691,000 3.14 3.15 3.05 6,100 1,000 0.0
05/08/2019
3.14
 362,090 3.05 3.14 3.03 10 0 0.0
02/08/2019
3.05
 49,500 3.06 3.10 3.03 4,000 0 0.0
01/08/2019
3.06
 88,870 3.08 3.13 3.05 0 0 0
31/07/2019
3.08
 211,080 3.14 3.14 3.07 0 0 0
30/07/2019
3.14
 152,240 3.14 3.19 3.10 0 0 0
29/07/2019
3.14
 216,290 3.00 3.15 3.00 200 0 0.0
26/07/2019
3.00
 134,500 3.12 3.14 3.00 500 0 0.0
25/07/2019
3.12
 119,260 3.14 3.19 3.12 20,100 0 0.1
24/07/2019
3.14
 184,040 3.14 3.16 3.10 300 0 0.0
23/07/2019
3.14
 183,730 3.10 3.15 3.11 0 0 0
22/07/2019
3.10
 349,820 3.00 3.12 3.00 300 0 0.0
19/07/2019
3.00
 515,490 3.07 3.12 3.00 0 0 0
18/07/2019
3.07
 219,570 3.14 3.14 3.07 0 0 0
17/07/2019
3.14
 334,380 3.05 3.19 3.07 6,500 0 0.0
16/07/2019
3.05
 527,450 3.23 3.25 3.05 0 33,000 -0.1
15/07/2019
3.23
 426,360 3.32 3.32 3.18 0 0 0
12/07/2019
3.32
 379,440 3.42 3.47 3.32 0 40,000 -0.1
11/07/2019
3.42
 948,880 3.32 3.50 3.33 1,000 1,000 -0
10/07/2019
3.32
 500,930 3.19 3.38 3.19 38,000 0 0.1
09/07/2019
3.19
 245,020 3.16 3.22 3.13 0 0 0
08/07/2019
3.16
 409,300 3.16 3.26 3.15 3,500 0 0.0
05/07/2019
3.16
 491,620 3.06 3.23 3.05 30 0 0.0
04/07/2019
3.06
 216,730 3.02 3.09 2.99 0 0 0
03/07/2019
3.02
 82,820 2.99 3.02 2.99 0 0 0
02/07/2019
2.99
 201,490 3.03 3.08 2.99 0 0 0
01/07/2019
3.03
 172,320 3.04 3.07 2.99 0 0 0
28/06/2019
3.04
 35,080 3.04 3.11 3.00 20 0 0
27/06/2019
3.04
 114,710 3.05 3.05 3.00 0 0 0
26/06/2019
3.05
 115,900 3.05 3.08 3.00 850 0 0.0
25/06/2019
3.05
 148,930 3.05 3.11 3.03 0 0 0
24/06/2019
3.05
 107,240 3.04 3.09 3.02 510 0 0.0
21/06/2019
3.04
 212,330 3.10 3.19 3.03 2,000 0 0.0
20/06/2019
3.10
 30,750 3.10 3.12 3.05 100 0 0.0
19/06/2019
3.10
 204,200 3.13 3.20 3.10 2,000 0 0.0
18/06/2019
3.13
 338,680 3.10 3.20 3.10 0 0 0
17/06/2019
3.10
 561,730 3.03 3.21 3.00 0 0 0
14/06/2019
3.03
 93,350 3.03 3.05 2.96 0 0 0
13/06/2019
3.03
 279,090 2.87 3.07 2.88 0 0 0
12/06/2019
2.87
 17,220 2.87 2.88 2.85 0 0 0
11/06/2019
2.87
 82,250 2.86 2.90 2.86 0 0 0
10/06/2019
2.86
 42,910 2.87 2.88 2.86 2,000 0 0.0
07/06/2019
2.87
 69,560 2.87 2.89 2.86 0 1,900 -0.0
06/06/2019
2.87
 107,610 2.83 2.91 2.83 0 0 0
05/06/2019
2.83
 135,220 2.87 2.94 2.83 40 0 0.0
04/06/2019
2.87
 159,230 2.97 2.97 2.87 0 0 0
03/06/2019
2.97
 94,270 2.97 2.99 2.91 0 0 0
31/05/2019
2.97
 77,400 2.97 3.01 2.92 0 0 0
30/05/2019
2.97
 251,590 3.09 3.09 2.96 0 0 0
29/05/2019
3.09
 166,830 3.19 3.20 3.07 7,020 0 0.0
28/05/2019
3.19
 470,190 3.06 3.25 3.11 0 3,000 -0.0
27/05/2019
3.06
 418,460 2.87 3.06 2.87 28,000 0 0.1
24/05/2019
2.87
 198,720 2.86 2.89 2.85 0 0 0
23/05/2019
2.86
 150,090 2.84 2.87 2.83 0 0 0
22/05/2019
2.84
 51,970 2.85 2.88 2.84 0 0 0
21/05/2019
2.85
 359,270 2.87 2.90 2.81 5,000 0 0.0
20/05/2019
2.87
 205,980 2.86 2.88 2.85 0 0 0
17/05/2019
2.86
 66,920 2.86 2.88 2.84 0 0 0
16/05/2019
2.86
 74,770 2.85 2.90 2.85 0 0 0
15/05/2019
2.85
 153,620 2.83 2.85 2.79 0 5,000 -0.0
14/05/2019
2.83
 234,980 2.86 2.86 2.77 10,000 0 0.0
13/05/2019
2.86
 108,840 2.87 2.91 2.80 0 0 0
10/05/2019
2.87
 190,150 2.86 2.87 2.78 0 0 0
09/05/2019
2.86
 244,110 2.90 2.90 2.81 0 0 0
08/05/2019
2.90
 158,830 2.90 2.91 2.87 1,000 0 0.0
07/05/2019
2.90
 183,730 2.87 2.92 2.85 0 0 0
06/05/2019
2.87
 1,218,060 3.00 3.00 2.87 0 0 0
03/05/2019
3.00
 359,960 3.05 3.10 3.00 0 0 0
02/05/2019
3.05
 287,650 3.08 3.12 3.04 3,000 2,500 0.0
26/04/2019
3.08
 350,850 3.09 3.14 3.03 0 0 0
25/04/2019
3.09
 321,190 3.14 3.21 3.09 0 3,050 -0.0
24/04/2019
3.14
 173,800 3.14 3.19 3.14 0 0 0
23/04/2019
3.14
 392,870 3.07 3.19 3.07 0 0 0
22/04/2019
3.07
 190,860 3.07 3.14 3.05 5,000 0 0.0
19/04/2019
3.07
 344,800 3.03 3.16 3.03 3,000 0 0.0
18/04/2019
3.03
 949,780 3.12 3.15 2.92 6,000 0 0.0
17/04/2019
3.12
 306,850 3.19 3.25 3.12 0 0 0
16/04/2019
3.19
 707,400 3.35 3.35 3.16 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |