CTCP Tập đoàn F.I.T (fit)

4.17
-0.03
(-0.71%)

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
(2024-10-16)
-0.16 -3.70% 17,006,400 0 0
4.17
4.47
4.17
2 tháng
(2024-09-16)
-0.02 -0.48% 29,819,900 0 0
4.17
4.49
4.17
3 tháng
(2024-08-19)
-0.14 -3.25% 37,069,900 -15,000 -0.1
4.17
4.49
4.17
6 tháng
(2024-05-20)
-0.50 -10.71% 83,934,700 -25,800 -0.1
4.14
4.88
4.17
12 tháng
(2023-11-21)
-0.43 -9.35% 274,277,600 -25,800 -0.1
4.14
5.08
4.17
24 tháng
(2022-11-28)
0.24 6.11% 1,005,410,300 -31,392 -0.6
3.47
6.83
4.17
36 tháng
(2021-12-01)
-9.46 -69.41% 1,858,707,300 -67,798 -1.4
3.04
15.80
4.17
60 tháng
(2019-12-12)
-2.40 -36.54% 3,984,561,640 -5,964,388 -62.3
3.04
20.10
4.17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2018
5.93
1,859,500 6.38 6.38 5.93 1,000 300 0.0
22/01/2018
6.38
1,173,880 6.73 6.75 6.27 1,000 5,500 -0.0
19/01/2018
6.73
683,720 6.89 6.95 6.70 0 300 -0.0
18/01/2018
6.89
371,050 6.84 6.93 6.79 2,000 0 0.0
17/01/2018
6.84
580,020 7.16 7.21 6.84 6,130 0 0.0
16/01/2018
7.16
515,150 7.02 7.18 7.04 0 3,000 -0.0
15/01/2018
7.02
1,336,180 7.28 7.36 6.90 6,000 200 0.0
12/01/2018
7.28
1,062,620 7.31 7.47 7.28 1,300 133,710 -1.1
11/01/2018
7.31
840,530 7.39 7.48 7.31 8,570 0 0.1
10/01/2018
7.39
983,510 7.40 7.53 7.39 0 10,500 -0.1
09/01/2018
7.40
630,970 7.40 7.55 7.39 0 0 0
08/01/2018
7.40
698,040 7.40 7.62 7.40 0 0 0
05/01/2018
7.40
685,190 7.86 7.93 7.40 107,210 2,800 0.8
04/01/2018
7.86
724,800 7.64 7.90 7.62 129,300 0 1.1
03/01/2018
7.64
1,191,280 7.67 7.95 7.62 0 0 0
02/01/2018
7.67
1,019,200 7.81 7.99 7.59 2,000 0 0.0
29/12/2017
7.81
5,406,490 7.96 8.15 7.81 0 10,000 -0.1
28/12/2017
7.96
1,170,500 8.13 8.18 7.96 120 3,000 -0.0
27/12/2017
8.13
1,433,120 8.32 8.38 8.13 0 100 -0.0
26/12/2017
8.32
2,779,770 8.32 8.48 8.25 10,000 1,300 0.1
25/12/2017
8.32
4,215,730 8.32 8.54 8.32 4,520 100 0.0
22/12/2017
8.32
4,858,170 7.96 8.51 7.97 0 8,200 -0.1
21/12/2017
7.96
4,151,090 7.95 8.02 7.90 0 0 0
20/12/2017
7.95
2,499,610 7.97 8.04 7.95 100 0 0.0
19/12/2017
7.97
3,063,410 7.97 8.05 7.90 500 300 0.0
18/12/2017
7.97
2,879,530 7.90 8.18 7.87 0 200 -0.0
15/12/2017
7.90
1,992,790 7.95 7.99 7.90 0 100 -0.0
14/12/2017
7.95
5,337,900 7.86 7.99 7.86 0 650 -0.0
13/12/2017
7.86
1,584,680 7.95 8.02 7.86 8,000 267,990 -2.2
12/12/2017
7.95
2,621,260 8.05 8.09 7.67 0 2,500 -0.0
11/12/2017
8.05
4,210,150 8.04 8.23 7.72 200 0 0.0
08/12/2017
8.04
1,905,220 8.05 8.26 8.04 100 200 -0.0
07/12/2017
8.05
1,952,930 8.02 8.13 7.95 100 570 -0.0
06/12/2017
8.02
1,550,680 8.18 8.27 7.87 0 0 0
05/12/2017
8.18
2,653,800 8.27 8.41 8.11 5,910 0 0.1
04/12/2017
8.27
2,238,800 8.29 8.32 8.23 300 0 0.0
01/12/2017
8.29
2,557,250 8.15 8.32 8.05 830 0 0.0
30/11/2017
8.15
1,824,900 7.98 8.23 7.86 0 0 0
29/11/2017
7.98
793,150 7.97 8.09 7.97 80 0 0.0
28/11/2017
7.97
1,344,460 8.27 8.50 7.95 260 0 0.0
27/11/2017
8.27
1,878,750 7.87 8.32 7.87 0 200 -0.0
24/11/2017
7.87
881,420 7.87 7.90 7.72 0 0 0
23/11/2017
7.87
3,405,120 7.70 7.90 7.63 0 0 0
22/11/2017
7.70
872,130 7.68 7.76 7.57 180 0 0.0
21/11/2017
7.68
2,079,970 7.90 8.04 7.68 10,250 0 0.1
20/11/2017
7.90
2,584,560 7.58 8.01 7.58 1,830 0 0.0
17/11/2017
7.58
2,807,260 7.34 7.69 7.34 2,300 0 0.0
16/11/2017
7.34
2,854,910 6.98 7.46 7.04 2,020 0 0.0
15/11/2017
6.98
519,780 6.85 6.98 6.84 0 0 0
14/11/2017
6.85
1,291,180 6.75 6.87 6.71 50 0 0.0
13/11/2017
6.75
1,728,750 6.79 6.82 6.65 20 0 0.0
10/11/2017
6.79
607,450 6.89 6.91 6.75 300 0 0.0
09/11/2017
6.89
369,120 6.84 6.97 6.84 0 80 -0.0
08/11/2017
6.84
769,870 7.13 7.25 6.84 2,020 10 0.0
07/11/2017
7.13
2,033,440 6.66 7.13 6.66 110 0 0.0
06/11/2017
6.66
587,070 6.63 6.70 6.61 0 2,500 -0.0
03/11/2017
6.63
1,931,620 6.64 6.71 6.50 0 1,000 -0.0
02/11/2017
6.64
1,947,920 6.68 6.73 6.61 0 0 0
01/11/2017
6.68
1,702,870 6.65 6.81 6.65 2,000 46,490 -0.3
31/10/2017
6.65
5,123,390 6.92 6.92 6.57 0 0 0
30/10/2017
6.92
3,343,570 7.44 7.49 6.92 150 0 0.0
27/10/2017
7.44
1,097,290 7.42 7.58 7.42 0 0 0
26/10/2017
7.42
4,212,540 7.42 7.60 7.41 50 1,030 -0.0
25/10/2017
7.42
1,595,380 7.24 7.47 7.24 420 600 -0.0
24/10/2017
7.24
2,264,870 7.21 7.32 7.21 1,000 116,640 -0.9
23/10/2017
7.21
4,595,960 7.58 7.67 7.16 1,030 1,500 -0.0
20/10/2017
7.58
2,657,260 7.87 7.91 7.58 600 0 0.0
19/10/2017
7.87
1,662,380 7.90 7.98 7.85 25,320 0 0.2
18/10/2017
7.90
3,983,120 7.90 8.32 7.90 4,540 10,000 -0.0
17/10/2017
7.90
3,899,910 7.67 7.92 7.73 60,020 0 0.5
16/10/2017
7.67
2,577,460 7.66 7.81 7.62 28,270 0 0.2
13/10/2017
7.66
2,199,380 7.69 7.81 7.62 0 1,500 -0.0
12/10/2017
7.69
2,646,700 7.67 7.94 7.67 150 0 0.0
11/10/2017
7.67
2,858,890 7.44 7.86 7.48 50 14,670 -0.1
10/10/2017
7.44
3,165,590 7.53 7.53 7.38 0 2,000 -0.0
09/10/2017
7.53
4,471,650 7.87 7.90 7.32 4,100 1,830 0.0
06/10/2017
7.87
4,541,080 7.76 7.96 7.59 1,500 5,660 -0.0
05/10/2017
7.76
7,403,730 7.71 8.21 7.73 5,800 0 0.1
04/10/2017
7.71
5,290,730 7.21 7.71 7.30 17,400 600 0.1
03/10/2017
7.21
11,158,440 7.63 7.63 7.11 1,210 4,100 -0.0
02/10/2017
7.63
3,723,530 8.21 8.21 7.63 1,600 0 0.0
29/09/2017
8.21
8,540,930 8.82 8.82 8.21 550 200 0.0
28/09/2017
8.82
7,458,530 9.47 9.47 8.82 1,260 500 0.0
27/09/2017
9.47
21,998,370 10.17 10.17 9.47 46,920 11,000 0.4
26/09/2017
10.17
9,274,640 10.91 11.00 10.17 0 0 0
25/09/2017
10.91
6,927,480 11.41 11.51 10.86 280 0 0.0
22/09/2017
11.41
8,246,450 11.88 11.97 11.41 40 1,500 -0.0
21/09/2017
11.88
5,311,980 11.97 12.34 11.88 20 4,000 -0.1
20/09/2017
11.97
4,422,340 11.92 12.11 11.74 6,460 50,000 -0.6
19/09/2017
11.92
6,371,450 12.25 12.29 11.69 3,370 2,580 0.0
18/09/2017
12.25
9,245,940 11.65 12.29 11.51 1,540 12,500 -0.1
15/09/2017
11.65
5,379,770 11.28 11.65 11.09 50,370 0 0.6
14/09/2017
11.28
3,729,220 11.23 11.46 11.18 5,660 0 0.1
13/09/2017
11.23
3,339,900 10.63 11.28 10.72 0 1,500 -0.0
12/09/2017
10.63
5,411,100 11.37 11.51 10.63 200 66,070 -0.8
11/09/2017
11.37
4,510,130 11.65 11.83 11.37 12,100 0 0.2
08/09/2017
11.65
2,950,090 11.60 11.69 11.46 80 0 0.0
07/09/2017
11.60
7,343,370 11.46 11.92 11.46 1,540 1,200 0.0
06/09/2017
11.46
5,667,350 11.04 11.51 10.91 15,350 0 0.2
05/09/2017
11.04
4,219,070 11.18 11.32 11.00 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |