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)
12/04/2019
3.35
 633,790 3.46 3.48 3.35 2,000 0 0.0
11/04/2019
3.46
 787,860 3.47 3.54 3.37 0 0 0
10/04/2019
3.47
 2,217,770 3.35 3.53 3.27 36,900 0 0.1
09/04/2019
3.35
 1,253,840 3.26 3.48 3.23 0 0 0
08/04/2019
3.26
 1,482,750 3.08 3.29 3.07 0 5,000 -0.0
05/04/2019
3.08
 644,430 3.10 3.15 3.05 0 0 0
04/04/2019
3.10
 488,110 3.06 3.13 3.04 0 0 0
03/04/2019
3.06
 423,470 3.09 3.13 3.05 0 0 0
02/04/2019
3.09
 609,460 3.09 3.24 3.07 0 0 0
01/04/2019
3.09
 394,760 3.14 3.15 3.03 0 0 0
29/03/2019
3.14
 570,840 3.15 3.23 3.11 0 0 0
28/03/2019
3.15
 1,242,790 2.95 3.15 3.11 0 0 0
27/03/2019
2.95
 158,110 2.76 2.95 2.76 0 0 0
26/03/2019
2.76
 139,990 2.76 2.83 2.74 20 0 0.0
25/03/2019
2.76
 1,141,180 2.96 2.96 2.75 100 0 0.0
22/03/2019
2.96
 662,570 3.10 3.12 2.96 500 4,970 -0.0
21/03/2019
3.10
 341,970 3.15 3.18 3.10 0 210 -0.0
20/03/2019
3.15
 522,370 3.16 3.20 3.05 0 33,600 -0.1
19/03/2019
3.16
 587,270 3.17 3.25 3.14 0 1,100 -0.0
18/03/2019
3.17
 416,150 3.27 3.32 3.16 1,000 0 0.0
15/03/2019
3.27
 698,920 3.29 3.29 3.18 12,000 0 0.0
14/03/2019
3.29
 1,558,460 3.13 3.35 3.23 2,600 0 0.0
13/03/2019
3.13
 445,000 2.93 3.13 2.87 0 2,120 -0.0
12/03/2019
2.93
 985,570 3.13 3.13 2.92 14,000 10,000 0.0
11/03/2019
3.13
 1,333,330 3.36 3.36 3.13 101,270 26,000 0.3
08/03/2019
3.36
 3,185,130 3.15 3.36 3.14 4,100 36,000 -0.1
07/03/2019
3.15
 1,325,860 2.95 3.15 2.95 90,000 0 0.3
06/03/2019
2.95
 1,019,290 2.97 3.02 2.91 17,000 0 0.1
05/03/2019
2.97
 2,931,640 2.80 2.99 2.96 8,200 36,000 -0.1
04/03/2019
2.80
 226,010 2.62 2.80 2.80 0 0 0
01/03/2019
2.62
 705,220 2.46 2.62 2.46 0 1,000 -0.0
28/02/2019
2.46
 595,990 2.38 2.51 2.36 21,000 0 0.1
27/02/2019
2.38
 190,450 2.40 2.42 2.37 100 0 0.0
26/02/2019
2.40
 69,900 2.41 2.43 2.39 2,000 0 0.0
25/02/2019
2.41
 270,210 2.41 2.46 2.40 0 0 0
22/02/2019
2.41
 258,460 2.38 2.46 2.40 0 0 0
21/02/2019
2.38
 143,420 2.40 2.46 2.38 12,000 0 0.0
20/02/2019
2.40
 397,330 2.50 2.51 2.40 9,000 0 0.0
19/02/2019
2.50
 111,210 2.55 2.59 2.49 400 0 0.0
18/02/2019
2.55
 342,690 2.54 2.59 2.53 1,000 0 0.0
15/02/2019
2.54
 280,940 2.53 2.56 2.48 10,000 0 0.0
14/02/2019
2.53
 122,950 2.49 2.55 2.46 310 0 0.0
13/02/2019
2.49
 55,630 2.48 2.51 2.47 0 0 0
12/02/2019
2.48
 355,540 2.42 2.51 2.38 0 1,000 -0.0
11/02/2019
2.42
 195,720 2.42 2.46 2.38 5,000 0 0.0
01/02/2019
2.42
 99,330 2.40 2.42 2.38 0 0 0
31/01/2019
2.40
 73,770 2.44 2.44 2.40 0 0 0
30/01/2019
2.44
 105,330 2.48 2.50 2.44 0 0 0
29/01/2019
2.48
 403,300 2.40 2.48 2.36 400 0 0.0
28/01/2019
2.40
 62,300 2.37 2.40 2.32 0 0 0
25/01/2019
2.37
 35,740 2.40 2.40 2.37 0 0 0
24/01/2019
2.40
 96,980 2.41 2.41 2.37 0 0 0
23/01/2019
2.41
 286,100 2.30 2.41 2.28 0 200 -0.0
22/01/2019
2.30
 72,940 2.31 2.37 2.30 20,010 7,600 0.0
21/01/2019
2.31
 231,290 2.40 2.41 2.31 0 65,200 -0.2
18/01/2019
2.40
 64,670 2.41 2.43 2.38 0 100 -0.0
17/01/2019
2.41
 66,270 2.42 2.42 2.38 4,000 4,000 0
16/01/2019
2.42
 149,480 2.45 2.45 2.41 0 0 0
15/01/2019
2.45
 83,170 2.45 2.47 2.41 3,000 0 0.0
14/01/2019
2.45
 194,510 2.41 2.45 2.34 8,510 0 0.0
11/01/2019
2.41
 71,500 2.42 2.43 2.36 3,700 0 0.0
10/01/2019
2.42
 93,330 2.41 2.43 2.39 0 0 0
09/01/2019
2.41
 200,960 2.41 2.46 2.34 0 0 0
08/01/2019
2.41
 354,090 2.26 2.41 2.28 100 1,000 -0.0
07/01/2019
2.26
 130,670 2.22 2.26 2.22 0 50,000 -0.1
04/01/2019
2.22
 187,890 2.22 2.22 2.13 1,010 0 0.0
03/01/2019
2.22
 139,970 2.32 2.37 2.22 2,500 0 0.0
02/01/2019
2.32
 142,230 2.37 2.39 2.32 0 0 0
28/12/2018
2.37
 180,070 2.36 2.37 2.31 0 0 0
27/12/2018
2.36
 86,360 2.33 2.42 2.31 1,000 0 0.0
26/12/2018
2.33
 131,990 2.34 2.37 2.27 2,000 0 0.0
25/12/2018
2.34
 415,130 2.48 2.48 2.32 2,000 0 0.0
24/12/2018
2.48
 91,820 2.48 2.50 2.48 0 0 0
21/12/2018
2.48
 168,450 2.50 2.50 2.43 2,000 0 0.0
20/12/2018
2.50
 107,870 2.55 2.57 2.50 0 0 0
19/12/2018
2.55
 196,390 2.60 2.61 2.55 1,000 0 0.0
18/12/2018
2.60
 260,710 2.63 2.63 2.56 510 0 0.0
17/12/2018
2.63
 192,440 2.68 2.68 2.62 21,040 50 0.1
14/12/2018
2.68
 143,810 2.68 2.69 2.66 23,000 0 0.1
13/12/2018
2.68
 397,380 2.68 2.69 2.67 11,100 0 0.0
12/12/2018
2.68
 333,390 2.69 2.74 2.65 36,400 30 0.1
11/12/2018
2.69
 84,620 2.68 2.73 2.68 1,010 0 0.0
10/12/2018
2.68
 95,120 2.71 2.72 2.68 20,020 0 0.1
07/12/2018
2.71
 142,690 2.67 2.74 2.68 0 0 0
06/12/2018
2.67
 128,570 2.72 2.73 2.67 8,000 20 0.0
05/12/2018
2.72
 252,630 2.75 2.75 2.66 11,000 0 0.0
04/12/2018
2.75
 326,910 2.74 2.84 2.74 0 0 0
03/12/2018
2.74
 690,650 2.57 2.74 2.61 45,680 0 0.1
30/11/2018
2.57
 305,390 2.74 2.76 2.57 170 0 0.0
29/11/2018
2.74
 187,890 2.76 2.77 2.74 17,030 0 0.1
28/11/2018
2.76
 380,140 2.78 2.82 2.75 13,510 0 0.0
27/11/2018
2.78
 519,220 2.86 2.87 2.68 1,000 0 0.0
26/11/2018
2.86
 189,480 2.90 2.91 2.86 100 0 0.0
23/11/2018
2.90
 202,970 2.93 2.95 2.90 0 0 0
22/11/2018
2.93
 257,240 2.91 2.94 2.90 19,600 0 0.1
21/11/2018
2.91
 271,200 2.91 2.93 2.87 0 0 0
20/11/2018
2.91
 826,750 2.98 2.98 2.86 0 0 0
19/11/2018
2.98
 305,950 3.00 3.06 2.97 0 0 0
16/11/2018
3.00
 173,790 3.04 3.07 3.00 0 0 0
15/11/2018
3.04
 289,920 3.08 3.10 2.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |