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)
14/11/2018
3.08
 212,690 3.08 3.12 3.07 1,000 0 0.0
13/11/2018
3.08
 317,020 3.22 3.22 3.06 0 0 0
12/11/2018
3.22
 268,610 3.23 3.23 3.12 0 0 0
09/11/2018
3.23
 233,650 3.37 3.37 3.23 0 0 0
08/11/2018
3.37
 2,015,230 3.23 3.45 3.04 900 0 0.0
07/11/2018
3.23
 1,478,960 3.39 3.39 3.16 30,000 0 0.1
06/11/2018
3.39
 591,480 3.45 3.51 3.39 12,100 0 0.0
05/11/2018
3.45
 3,158,410 3.23 3.45 3.24 150,000 0 0.6
02/11/2018
3.23
 2,750,930 3.02 3.23 2.89 54,000 0 0.2
01/11/2018
3.02
 249,940 3.08 3.12 3.02 0 0 0
31/10/2018
3.08
 498,780 3.08 3.14 3.05 0 0 0
30/10/2018
3.08
 254,470 3.09 3.11 3.07 10,000 10,890 -0.0
29/10/2018
3.09
 125,560 3.16 3.19 3.06 100 0 0.0
26/10/2018
3.16
 221,670 3.16 3.23 3.14 0 0 0
25/10/2018
3.16
 409,270 3.26 3.26 3.12 410 8,000 -0.0
24/10/2018
3.26
 302,500 3.28 3.39 3.23 0 0 0
23/10/2018
3.28
 390,790 3.42 3.46 3.23 30,130 0 0.1
22/10/2018
3.42
 318,410 3.46 3.50 3.41 30,400 0 0.1
19/10/2018
3.46
 283,970 3.54 3.54 3.42 0 0 0
18/10/2018
3.54
 145,700 3.60 3.60 3.53 10,000 0 0.0
17/10/2018
3.60
 257,140 3.60 3.62 3.56 55,760 0 0.2
16/10/2018
3.60
 152,610 3.57 3.61 3.53 0 0 0
15/10/2018
3.57
 294,370 3.57 3.62 3.53 0 0 0
12/10/2018
3.57
 713,020 3.47 3.65 3.28 339,650 0 1.3
11/10/2018
3.47
 906,180 3.72 3.72 3.47 3,000 40,190 -0.1
10/10/2018
3.72
 246,480 3.72 3.75 3.71 0 0 0
09/10/2018
3.72
 339,930 3.75 3.78 3.72 3,000 0 0.0
08/10/2018
3.75
 153,640 3.78 3.79 3.75 0 0 0
05/10/2018
3.78
 244,860 3.80 3.82 3.75 0 0 0
04/10/2018
3.80
 369,790 3.79 3.82 3.78 0 0 0
03/10/2018
3.79
 433,090 3.79 3.84 3.78 0 0 0
02/10/2018
3.79
 373,960 3.83 3.84 3.79 0 0 0
01/10/2018
3.83
 404,700 3.84 3.88 3.81 0 0 0
28/09/2018
3.84
 467,340 3.93 3.96 3.70 3,000 0 0.0
27/09/2018
3.93
 345,960 3.96 3.99 3.91 0 0 0
26/09/2018
3.96
 740,490 3.90 4.04 3.92 0 0 0
25/09/2018
3.90
 1,000,500 3.83 3.94 3.83 0 0 0
24/09/2018
3.83
 511,330 3.84 3.86 3.79 0 0 0
21/09/2018
3.84
 396,860 3.86 3.87 3.79 0 0 0
20/09/2018
3.86
 444,090 3.86 3.88 3.82 0 0 0
19/09/2018
3.86
 268,560 3.83 3.88 3.83 5,000 6,420 -0.0
18/09/2018
3.83
 226,980 3.85 3.85 3.80 0 0 0
17/09/2018
3.85
 209,080 3.92 3.92 3.85 0 0 0
14/09/2018
3.92
 320,200 3.96 4.00 3.88 0 0 0
13/09/2018
3.96
 1,264,210 3.79 4.02 3.82 10,000 1,000 0.0
12/09/2018
3.79
 682,740 3.79 3.80 3.72 0 10,000 -0.0
11/09/2018
3.79
 512,400 3.74 3.80 3.73 0 0 0
10/09/2018
3.74
 364,950 3.81 3.81 3.74 0 16,000 -0.1
07/09/2018
3.81
 316,630 3.81 3.84 3.76 0 0 0
06/09/2018
3.81
 305,660 3.88 3.88 3.78 0 0 0
05/09/2018
3.88
 198,520 3.95 3.98 3.88 0 0 0
04/09/2018
3.95
 1,006,680 3.74 4.00 3.74 100 0 0.0
31/08/2018
3.74
 221,520 3.77 3.77 3.74 1,000 1,000 0
30/08/2018
3.77
 219,380 3.77 3.79 3.75 0 0 0
29/08/2018
3.77
 178,170 3.78 3.79 3.74 0 0 0
28/08/2018
3.78
 257,000 3.77 3.80 3.77 0 0 0
27/08/2018
3.77
 177,590 3.74 3.79 3.72 20,000 0 0.1
24/08/2018
3.74
 247,400 3.76 3.77 3.72 0 50,000 -0.2
23/08/2018
3.76
 221,510 3.76 3.79 3.72 0 0 0
22/08/2018
3.76
 189,540 3.76 3.79 3.74 0 0 0
21/08/2018
3.76
 224,240 3.76 3.78 3.72 0 0 0
20/08/2018
3.76
 255,440 3.74 3.84 3.72 100 0 0.0
17/08/2018
3.74
 133,350 3.74 3.84 3.74 0 0 0
16/08/2018
3.74
 183,500 3.80 3.83 3.74 4,900 8,710 -0.0
15/08/2018
3.80
 283,280 3.82 3.86 3.80 0 0 0
14/08/2018
3.82
 313,380 3.80 3.87 3.80 5,000 0 0.0
13/08/2018
3.80
 278,780 3.79 3.84 3.77 10,000 20,000 -0.0
10/08/2018
3.79
 368,750 3.81 3.86 3.79 10,500 0 0.0
09/08/2018
3.81
 425,870 3.94 3.96 3.81 300 0 0.0
08/08/2018
3.94
 313,440 3.95 4.00 3.93 30,000 0 0.1
07/08/2018
3.95
 231,490 3.96 4.01 3.95 20,000 0 0.1
06/08/2018
3.96
 428,480 4.01 4.06 3.96 50,000 0 0.2
03/08/2018
4.01
 263,000 4.05 4.07 3.93 0 0 0
02/08/2018
4.05
 348,470 3.95 4.05 3.93 10,000 55,000 -0.2
01/08/2018
3.95
 614,170 3.91 4.09 3.95 1,000 0 0.0
31/07/2018
3.91
 716,730 4.16 4.16 3.91 0 0 0
30/07/2018
4.16
 1,866,970 4.46 4.46 4.16 12,200 5,370 0.0
27/07/2018
4.46
 324,850 4.37 4.56 4.36 0 1,800 -0.0
26/07/2018
4.37
 817,680 4.53 4.79 4.34 200 10 0.0
25/07/2018
4.53
 1,912,600 4.25 4.55 4.25 23,080 10 0.1
24/07/2018
4.25
 409,470 4.29 4.34 4.25 0 15,000 -0.1
23/07/2018
4.29
 550,310 4.31 4.48 4.25 10 5,000 -0.0
20/07/2018
4.31
 1,906,040 4.03 4.31 4.16 5,500 5,000 0.0
19/07/2018
4.03
 310,320 3.77 4.03 3.85 10,000 0 0.0
18/07/2018
3.77
 99,650 3.79 3.82 3.73 0 0 0
17/07/2018
3.79
 296,520 3.60 3.79 3.66 30,000 0 0.1
16/07/2018
3.60
 392,240 3.70 3.83 3.60 100 0 0.0
13/07/2018
3.70
 146,860 3.63 3.77 3.65 0 0 0
12/07/2018
3.63
 189,210 3.64 3.70 3.60 0 0 0
11/07/2018
3.64
 321,230 3.70 3.76 3.60 0 0 0
10/07/2018
3.70
 225,320 3.72 3.78 3.70 0 0 0
09/07/2018
3.72
 303,720 3.84 3.88 3.72 0 4,000 -0.0
06/07/2018
3.84
 300,500 3.74 3.84 3.70 4,500 380 0.0
05/07/2018
3.74
 323,520 3.81 3.89 3.62 0 0 0
04/07/2018
3.81
 244,960 3.85 3.85 3.80 0 0 0
03/07/2018
3.85
 1,152,110 4.08 4.12 3.80 11,000 670 0.0
02/07/2018
4.08
 507,930 4.10 4.17 4.05 0 0 0
29/06/2018
4.10
 237,150 4.17 4.18 4.08 0 0 0
28/06/2018
4.17
 260,260 4.24 4.24 4.11 0 0 0
27/06/2018
4.24
 530,110 4.31 4.39 4.24 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |