CTCP Tập đoàn F.I.T (fit)

2.87
0.13
(4.74%)
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)
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 10.81 10.86 10.63 4,500 99,100 -1.1
18/03/2021
10.91
 3,940,800 10.86 11.23 10.67 900 11,180 -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 11.28 11.37 11.00 12,600 106,600 -1.1
15/03/2021
10.81
 7,678,600 10.07 10.81 9.89 99,900 103,200 -0.1
12/03/2021
10.12
 2,760,100 10.35 10.35 10.03 900 4,740 -0.4
11/03/2021
10.26
 2,466,600 10.40 10.40 10.17 2,700 24,700 -0.2
10/03/2021
10.26
 3,007,900 10.17 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 10.12 10.17 9.94 3,410 4,980 -0.2
05/03/2021
9.94
 1,169,700 9.84 10.12 9.80 650 6,770 -0.7
04/03/2021
9.89
 2,312,000 10.35 10.40 9.80 690 1,780 -0.1
03/03/2021
10.12
 2,693,100 9.80 10.49 9.75 5,830 5,610 0.0
02/03/2021
9.98
 1,966,700 10.31 10.31 9.89 1,830 12,350 -1.1
01/03/2021
10.21
 2,073,600 9.89 10.35 9.75 8,390 510 0.9
26/02/2021
9.80
 1,933,900 9.57 9.80 9.57 370 3,170 -0.3
25/02/2021
9.98
 2,466,300 10.21 10.26 9.80 2,740 14,580 -1.3
24/02/2021
10.12
 2,374,400 10.40 10.54 10.07 1,930 13,790 -1.3
23/02/2021
10.26
 3,510,200 10.63 10.63 10.21 45,700 52,100 -0.1
22/02/2021
10.72
 2,988,800 10.54 10.91 10.21 700 96,900 -1.1
19/02/2021
10.72
 2,868,800 10.91 11.28 10.72 2,550 16,030 -1.6
18/02/2021
11.14
 2,425,800 10.63 11.14 10.44 3,020 17,500 -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 10.03 10.26 9.80 12,750 5,490 0.8
08/02/2021
10.49
 3,329,700 10.49 11.28 10.49 2,320 28,770 -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 11.28 11.74 11.04 132,700 17,500 1.5
03/02/2021
11.00
 5,120,200 11.09 11.83 10.81 146,100 142,400 0.1
02/02/2021
11.41
 10,772,400 11.41 12.25 11.41 307,200 252,000 0.7
01/02/2021
12.25
 323,500 12.25 12.25 12.25 320 0 0.0
29/01/2021
13.12
 573,100 13.12 13.12 13.12 200 0 0.0
28/01/2021
14.09
 119,300 14.09 14.09 14.09 200 0 0.0
27/01/2021
15.11
 4,111,300 15.11 15.11 15.11 500 52,700 -0.9
26/01/2021
16.22
 259,200 16.22 16.22 16.22 200 0 0.0
25/01/2021
17.42
 271,100 17.42 17.42 17.42 900 0 0.0
22/01/2021
18.72
 6,340,600 19.69 20.15 18.72 67,500 125,200 -1.2
21/01/2021
20.10
 7,119,900 19.69 20.43 19.50 92,000 90,900 0.1
20/01/2021
20.01
 6,854,500 19.59 20.01 18.90 2,000 18,830 -3.6
19/01/2021
20.10
 9,667,300 20.01 20.52 18.35 47,400 0 1.0
18/01/2021
19.69
 12,840,900 18.67 19.69 18.48 320,200 8,700 6.4
15/01/2021
18.44
 6,601,000 18.21 18.48 17.88 16,390 4,180 2.4
14/01/2021
18.21
 5,239,700 18.02 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 17.56 17.70 17.01 6,430 10,640 -0.8
11/01/2021
17.75
 7,847,300 17.01 17.75 16.54 20,490 2,150 3.4
08/01/2021
17.05
 8,605,200 16.59 17.14 16.36 9,140 5,450 0.7
07/01/2021
16.27
 12,995,300 15.34 16.27 14.83 576,000 3,000 9.6
06/01/2021
15.20
 5,986,100 15.25 15.30 14.88 25,420 200 4.1
05/01/2021
15.25
 7,424,500 15.11 15.48 14.79 158,800 8,900 2.5
04/01/2021
15.16
 9,205,800 14.33 15.16 14.33 46,800 44,100 0.0
31/12/2020
14.19
 11,377,850 13.49 14.19 13.45 31,498 14 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 12.85 13.36 12.71 217,410 520 3.1
28/12/2020
13.03
 5,039,580 13.22 13.22 12.75 508 12,689 -1.7
25/12/2020
13.03
 9,991,160 12.29 13.12 12.29 34,361 250 4.7
24/12/2020
12.29
 6,018,440 11.92 12.29 11.28 5,820 1,643 0.5
23/12/2020
12.11
 4,464,730 12.02 12.25 11.55 2,353 8,916 -0.8
22/12/2020
12.25
 5,531,470 11.69 12.25 11.60 114,430 6,050 1.4
21/12/2020
11.51
 5,909,840 11.09 11.51 10.81 115,440 500 1.4
18/12/2020
10.77
 2,735,380 10.67 10.81 10.54 37,750 500 0.4
17/12/2020
10.72
 4,092,890 10.49 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 10.17 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 9.52 9.70 9.33 52,840 13,390 0.4
10/12/2020
9.47
 1,514,230 9.80 9.80 9.47 1,270 0 0.1
09/12/2020
9.80
 3,495,730 9.75 9.89 9.47 0 1,212 -0.1
08/12/2020
9.52
 2,303,550 9.13 9.52 9.06 10,100 8,560 0.0
07/12/2020
8.93
 2,310,340 8.93 8.93 8.48 32,230 900 0.3
04/12/2020
8.35
 1,728,940 8.46 8.57 8.31 683 405 0.0
03/12/2020
8.23
 770,850 8.32 8.36 8.04 722 363 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 7.67 8.14 7.59 25,060 5,510 0.2
26/11/2020
7.62
 273,210 7.61 7.65 7.53 4,760 12,100 -0.1
25/11/2020
7.62
 386,120 7.63 7.67 7.49 90 0 0.0
23/11/2020
7.78
 578,450 7.95 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 7.51 7.52 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 7.49 7.58 7.44 1,540 900 0.0
12/11/2020
7.44
 1,100,430 7.46 7.67 7.42 1,820 3,300 0.0
11/11/2020
7.41
 611,820 7.39 7.53 7.30 2,030 230 0.0
10/11/2020
7.53
 431,260 7.67 7.67 7.31 0 330 0.0
09/11/2020
7.67
 194,530 7.64 7.76 7.62 990 900 0.0
06/11/2020
7.64
 380,120 7.58 7.74 7.54 0 2,230 0.0
05/11/2020
7.55
 117,460 7.63 7.72 7.55 20 2,090 0.0
04/11/2020
7.67
 167,590 7.81 7.81 7.61 0 3,460 0.0
03/11/2020
7.76
 73,770 7.76 7.83 7.76 0 3,530 0.0
02/11/2020
7.82
 501,660 7.44 7.91 7.38 0 5,090 0.0
30/10/2020
7.44
 134,120 7.48 7.48 7.30 0 2,110 0.0
29/10/2020
7.44
 289,020 7.22 7.49 7.21 4,590 2,590 0.0
28/10/2020
7.44
 389,880 7.58 7.58 7.30 5,090 4,540 0.0
27/10/2020
7.62
 239,120 7.80 7.80 7.62 2,000 27,310 -0.2
26/10/2020
7.80
 875,610 7.99 8.09 7.80 1,900 15,150 -0.1
23/10/2020
7.96
 655,520 7.73 8.04 7.68 1,780 24,930 -0.2
22/10/2020
7.73
 347,850 7.86 7.89 7.73 2,100 26,910 -0.2

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