CTCP Tập đoàn F.I.T (fit)

2.85
0.11
(4.01%)
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
(2026-09-08) 		-0.04 -1.37% 9,469,200 0 0
2.74
3.04
2.74
2 tháng
(2026-08-10) 		-0.23 -7.40% 12,630,500 0 0
2.74
3.16
2.74
3 tháng
(2026-07-10) 		-0.67 -18.87% 18,552,100 0 0
2.74
3.55
2.74
6 tháng
(2026-04-13) 		-1.39 -32.55% 40,168,400 0 0
2.74
4.27
2.74
12 tháng
(2025-10-13) 		-1.80 -38.46% 172,008,000 -77,000 -0.4
2.74
5.65
2.74
24 tháng
(2024-10-18) 		-1.50 -34.25% 486,594,000 -82,200 -0.4
2.74
5.65
2.74
36 tháng
(2023-10-24) 		-1.77 -38.06% 795,683,500 -108,000 -0.6
2.74
5.65
2.74
60 tháng
(2021-11-03) 		-9.41 -76.57% 2,519,343,700 -159,998 -2.0
2.74
15.80
2.74
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2021
15.80
 6,639,800 15.80 15.94 15.53 0 4,000 -0.1
11/08/2021
15.80
 9,159,200 15.90 15.99 15.67 0 2,000 0.0
10/08/2021
15.85
 10,056,300 15.48 15.99 15.30 0 0 0
09/08/2021
15.43
 5,927,300 15.25 15.71 15.02 0 100 0.0
06/08/2021
15.53
 10,710,900 15.06 16.08 14.83 0 3,000 -0.1
05/08/2021
15.06
 7,723,000 15.16 15.25 14.79 0 2,400 0.0
04/08/2021
14.79
 11,272,000 13.96 14.83 13.86 0 0 0
03/08/2021
13.86
 5,573,800 13.77 14.14 13.77 0 7,800 -0.1
02/08/2021
13.77
 8,744,500 14.33 14.33 13.77 0 0 0
30/07/2021
13.96
 3,368,700 14.14 14.33 13.96 0 30,000 -0.5
29/07/2021
14.14
 6,430,400 13.86 14.28 13.72 0 0 0
28/07/2021
13.82
 4,712,400 13.59 14.09 13.54 0 0 0
27/07/2021
13.77
 4,699,200 13.68 13.82 13.54 0 0 0
26/07/2021
13.49
 3,875,800 13.17 13.77 13.12 0 0 0
23/07/2021
13.72
 5,186,400 13.68 13.86 13.45 0 0 0
22/07/2021
13.86
 7,629,900 13.40 14.00 13.36 0 0 0
21/07/2021
13.36
 7,639,400 12.75 13.36 12.52 0 200 0.0
20/07/2021
12.52
 6,289,400 12.20 12.57 11.88 0 0 0
19/07/2021
12.38
 9,555,700 12.52 12.75 12.38 0 512,500 -6.9
16/07/2021
13.31
 3,431,900 13.96 14.00 13.31 0 0 0
15/07/2021
13.91
 3,968,400 13.49 14.23 13.40 0 300 0.0
14/07/2021
13.68
 3,646,600 14.05 14.42 13.68 0 2,000 0.0
13/07/2021
14.05
 3,533,700 14.14 14.56 13.49 0 400 0.0
12/07/2021
14.33
 5,727,900 15.16 15.34 14.33 0 0 0
09/07/2021
15.39
 9,852,100 15.71 15.71 14.65 0 869,800 -14.3
08/07/2021
15.71
 11,791,700 15.67 15.80 15.39 0 943,000 -15.9
07/07/2021
15.67
 7,069,600 15.43 15.94 15.16 0 16,100 -0.3
06/07/2021
15.90
 10,862,700 16.77 17.10 15.90 540 14,770 -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 16.08 16.54 15.80 0 43,900 -0.8
01/07/2021
15.71
 12,619,900 15.34 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 3,550 -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 14.33 15.06 14.28 10,700 60,000 -0.8
25/06/2021
14.60
 10,342,700 15.06 15.43 14.60 800 7,250 -1.0
24/06/2021
14.74
 16,098,800 14.33 14.74 14.05 116,500 57,000 0.9
23/06/2021
13.82
 13,198,500 12.66 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 13.82 14.60 13.68 7,610 3,070 0.7
18/06/2021
14.14
 30,073,900 13.49 14.60 12.89 144,700 144,700 0.0
17/06/2021
13.86
 8,762,600 14.14 14.51 13.72 43,100 579,700 -8.1
16/06/2021
14.42
 7,970,500 13.86 14.46 13.68 55,200 97,300 -0.6
15/06/2021
13.82
 6,518,300 14.51 14.60 13.77 114,300 25,900 1.4
14/06/2021
14.23
 10,584,800 13.59 14.33 13.59 109,500 631,700 -8.1
11/06/2021
13.40
 7,155,100 13.22 13.40 12.75 72,500 15,800 0.8
10/06/2021
12.85
 7,665,500 13.31 13.68 12.66 33,100 262,100 -3.3
09/06/2021
13.22
 4,904,400 13.03 13.49 12.85 132,100 5,300 1.8
08/06/2021
13.22
 8,483,100 13.31 13.96 13.12 441,800 1,500 6.5
07/06/2021
13.17
 7,762,800 12.38 13.17 12.38 15,420 720 2.1
04/06/2021
12.34
 14,543,400 12.57 12.66 12.20 97,400 68,400 0.4
03/06/2021
12.89
 13,306,100 13.49 13.59 12.75 11,600 6,980 0.7
02/06/2021
13.59
 6,139,600 13.40 13.86 13.31 11,000 2,900 0.1
01/06/2021
13.68
 6,976,300 14.05 14.37 13.22 21,500 63,200 -0.6
31/05/2021
14.00
 9,710,100 12.94 14.00 12.75 92,900 9,500 1.2
28/05/2021
13.12
 9,863,600 12.94 13.17 12.57 12,390 1,020 1.6
27/05/2021
12.94
 10,048,500 12.75 13.26 12.48 65,100 121,100 -0.8
26/05/2021
12.43
 13,289,000 12.38 12.43 12.20 880 77,080 -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 10.72 11.00 10.40 4,900 22,700 -0.2
21/05/2021
10.63
 5,255,800 10.63 11.09 10.44 2,110 500 0.2
20/05/2021
10.63
 10,540,000 10.63 10.63 10.31 340 12,110 -1.4
19/05/2021
9.94
 4,670,600 9.33 9.94 9.29 1,660 2,860 -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 9.33 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 9.52 9.66 9.29 29,500 16,800 0.1
12/05/2021
9.57
 1,737,600 9.15 9.61 9.15 4,750 150 0.5
11/05/2021
9.12
 1,959,300 9.05 9.38 9.05 13,900 5,700 0.1
10/05/2021
9.04
 3,234,700 9.24 9.29 8.87 10,200 34,100 -0.2
07/05/2021
9.33
 3,391,000 9.52 9.66 9.23 1,660 100 0.2
06/05/2021
9.61
 2,384,300 9.84 9.98 9.57 16,600 12,500 0.0
05/05/2021
9.89
 3,153,400 9.80 10.07 9.66 4,560 100 0.5
04/05/2021
9.66
 2,503,600 9.38 9.75 9.38 970 1,300 0.0
29/04/2021
9.84
 3,464,500 9.70 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 9.06 260 0 0.0
26/04/2021
9.17
 4,241,700 9.80 9.80 9.15 5,340 0 0.5
23/04/2021
9.75
 2,256,200 9.43 9.75 9.24 54,400 0 0.6
22/04/2021
9.38
 3,916,800 9.89 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 1,480 6,680 -0.6
16/04/2021
9.94
 9,358,200 10.40 10.54 9.80 67,700 158,500 -1.0
15/04/2021
10.49
 7,106,100 11.00 11.04 10.49 181,900 280,100 -1.1
14/04/2021
10.95
 7,965,200 10.63 11.18 10.44 142,100 184,000 -0.4
13/04/2021
10.81
 7,892,400 11.37 11.37 10.72 26,500 191,000 -2.0
12/04/2021
11.04
 9,704,000 10.44 11.04 10.31 1,410 1,160 0.0
09/04/2021
10.35
 5,346,300 10.26 10.44 10.17 491,000 7,700 5.4
08/04/2021
10.54
 4,086,300 10.44 10.63 10.40 234,800 12,100 2.5
07/04/2021
10.26
 3,846,700 10.12 10.31 10.07 6,350 50 0.7
06/04/2021
10.03
 5,068,000 10.07 10.07 9.80 1,270 7,450 -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 9.89 10.31 9.75 1,600 65,000 -0.7
31/03/2021
10.03
 2,976,900 10.35 10.35 9.98 380 3,230 -0.3
30/03/2021
10.40
 5,862,100 10.12 10.40 10.07 1,650 5,860 -0.5
29/03/2021
9.75
 3,172,400 9.22 9.75 9.22 30 1,640 -0.2
26/03/2021
9.15
 4,629,200 9.57 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 10.07 10.17 9.84 6,710 4,840 0.2
23/03/2021
10.26
 4,389,800 10.67 10.67 10.03 48,800 76,800 -0.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc