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
(2024-10-16) 		-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)
01/09/2017
11.18
 4,650,590 10.91 11.28 10.67 50,060 1,500 0.6
31/08/2017
10.91
 5,297,930 11.37 11.37 10.91 770 40,000 -0.5
30/08/2017
11.37
 8,360,180 11.37 11.55 10.67 4,520 61,600 -0.7
29/08/2017
11.37
 14,407,260 10.63 11.37 10.31 8,240 1,500 0.1
28/08/2017
10.63
 12,583,860 10.95 11.14 10.35 6,610 0 0.1
25/08/2017
10.95
 11,111,880 10.26 10.95 10.35 1,700 1,500 0.0
24/08/2017
10.26
 8,152,360 9.61 10.26 9.52 30,200 500 0.3
23/08/2017
9.61
 2,241,510 9.47 9.61 9.24 300 7,620 -0.1
22/08/2017
9.47
 3,956,740 9.61 9.61 9.24 70,000 500 0.7
21/08/2017
9.61
 5,740,150 9.15 9.66 9.15 180 400 -0.0
18/08/2017
9.15
 5,018,900 8.78 9.15 8.32 90 200 -0.0
17/08/2017
8.78
 3,396,890 9.29 9.29 8.78 7,260 0 0.1
16/08/2017
9.29
 4,302,650 9.61 9.61 9.21 870 600 0.0
15/08/2017
9.61
 3,385,000 9.61 9.75 9.38 180 602,930 -6.2
14/08/2017
9.61
 9,413,270 9.21 9.61 8.58 20,180 412,800 -4.0
11/08/2017
9.21
 7,996,910 9.89 9.94 9.21 6,620 2,082,050 -20.8
10/08/2017
9.89
 5,125,220 10.03 10.21 9.70 200,050 849,050 -7.0
09/08/2017
10.03
 8,882,960 9.52 10.03 9.06 1,400 853,850 -9.1
08/08/2017
9.52
 7,605,690 8.92 9.52 8.87 520 2,215,790 -22.0
07/08/2017
8.92
 3,690,590 9.21 9.21 8.92 200 0 0.0
04/08/2017
9.21
 2,928,510 9.21 9.24 8.97 150 40,280 -0.4
03/08/2017
9.21
 4,317,330 9.00 9.24 9.03 5,610 999,210 -9.8
02/08/2017
9.00
 5,210,820 8.59 9.01 8.41 570 822,880 -7.8
01/08/2017
8.59
 3,244,600 8.60 8.60 8.31 260 3,150 -0.0
31/07/2017
8.60
 6,041,980 8.11 8.60 8.10 270 1,260,410 -11.4
28/07/2017
8.11
 2,658,430 7.81 8.13 7.74 1,260 374,900 -3.2
27/07/2017
7.81
 7,597,440 7.30 7.81 7.32 1,360 286,320 -2.4
26/07/2017
7.30
 2,478,840 6.85 7.30 6.88 620 1,250 -0.0
25/07/2017
6.85
 2,580,400 6.55 6.91 6.48 700 80,610 -0.6
24/07/2017
6.55
 2,845,940 6.85 6.85 6.40 52,620 0 0.4
21/07/2017
6.85
 3,599,510 7.36 7.38 6.85 30,200 0 0.2
20/07/2017
7.36
 1,317,550 7.39 7.49 7.13 2,090 2,300 -0.0
19/07/2017
7.39
 8,149,020 7.07 7.56 7.12 20,080 2,001,330 -16.2
18/07/2017
7.07
 3,003,780 6.79 7.07 6.67 30,000 1,350 0.2
17/07/2017
6.79
 2,411,200 6.83 6.93 6.73 290 150,000 -1.1
14/07/2017
6.83
 1,904,010 6.65 6.92 6.65 250 520 -0.0
13/07/2017
6.65
 3,771,570 6.46 6.83 6.38 910 400 0.0
12/07/2017
6.46
 3,362,150 6.09 6.47 6.09 200,000 1,250 1.4
11/07/2017
6.09
 2,660,360 5.85 6.09 5.79 0 0 0
10/07/2017
5.85
 3,418,880 6.00 6.04 5.82 300 0 0.0
07/07/2017
6.00
 2,689,160 6.04 6.17 5.96 1,600 500 0.0
06/07/2017
6.04
 2,599,810 5.70 6.04 5.80 200 29,370 -0.2
05/07/2017
5.70
 2,172,180 5.42 5.70 5.42 50,000 26,400 0.1
04/07/2017
5.42
 1,410,860 5.43 5.44 5.36 5,600 0 0.0
03/07/2017
5.43
 1,734,100 5.43 5.47 5.36 8,400 0 0.0
30/06/2017
5.43
 2,341,900 5.43 5.49 5.36 70 0 0.0
29/06/2017
5.43
 3,076,080 5.24 5.50 5.24 19,320 0 0.1
28/06/2017
5.24
 3,905,130 5.01 5.27 5.02 0 72,800 -0.4
27/06/2017
5.01
 1,904,990 4.99 5.01 4.97 0 368,000 -2.0
26/06/2017
4.99
 1,515,500 4.98 5.00 4.97 0 290,000 -1.6
23/06/2017
4.98
 1,629,040 4.97 5.00 4.96 0 323,800 -1.7
22/06/2017
4.97
 1,571,160 5.01 5.04 4.97 0 0 0
21/06/2017
5.01
 2,207,850 5.01 5.05 4.97 0 0 0
20/06/2017
5.01
 1,446,010 4.95 5.01 4.94 50 2,000 -0.0
19/06/2017
4.95
 1,626,660 5.01 5.06 4.95 0 100 -0.0
16/06/2017
5.01
 1,087,620 5.01 5.03 4.96 100 0 0.0
15/06/2017
5.01
 936,480 5.01 5.03 4.98 0 0 0
14/06/2017
5.01
 1,615,610 5.01 5.06 4.99 0 0 0
13/06/2017
5.01
 2,030,490 5.05 5.06 4.97 2,000 0 0.0
12/06/2017
5.05
 2,254,500 5.08 5.11 5.04 100 1,500 -0.0
09/06/2017
5.08
 4,655,120 4.99 5.17 5.00 9,070 8,750 0.0
08/06/2017
4.99
 1,872,260 4.99 5.05 4.99 0 0 0
07/06/2017
4.99
 1,502,950 5.03 5.05 4.99 0 0 0
06/06/2017
5.03
 1,331,990 5.05 5.06 4.98 100 0 0.0
05/06/2017
5.05
 1,307,270 5.08 5.10 4.96 50 0 0.0
02/06/2017
5.08
 3,982,230 5.14 5.14 4.95 210 230,000 -1.3
01/06/2017
5.14
 3,808,130 5.08 5.18 5.08 14,700 144,000 -0.7
31/05/2017
5.08
 3,697,840 5.06 5.13 4.91 20 26,000 -0.1
30/05/2017
5.06
 7,188,590 5.06 5.25 5.04 4,000 50,900 -0.3
29/05/2017
5.06
 6,915,800 4.74 5.06 4.72 102,000 0 0.5
26/05/2017
4.74
 1,783,070 4.74 4.74 4.70 1,110 0 0.0
25/05/2017
4.74
 1,879,640 4.73 4.74 4.70 0 5,000 -0.0
24/05/2017
4.73
 2,468,230 4.73 4.74 4.70 100 0 0.0
23/05/2017
4.73
 3,131,880 4.73 4.76 4.72 0 4,320 -0.0
22/05/2017
4.73
 3,589,210 4.70 4.78 4.71 350 10,980 -0.1
19/05/2017
4.70
 3,200,300 4.69 4.73 4.67 91,000 0 0.5
18/05/2017
4.69
 3,269,320 4.69 4.71 4.64 0 0 0
17/05/2017
4.69
 2,404,020 4.68 4.71 4.68 0 0 0
16/05/2017
4.68
 3,348,830 4.72 4.80 4.67 0 4,000 -0.0
15/05/2017
4.72
 3,850,130 4.70 4.81 4.60 0 300 -0.0
12/05/2017
4.70
 2,951,030 4.69 4.81 4.68 0 300 -0.0
11/05/2017
4.69
 5,718,970 4.82 4.82 4.48 180 0 0.0
10/05/2017
4.82
 3,542,990 4.81 4.84 4.81 50 0 0.0
09/05/2017
4.81
 5,156,960 4.79 4.83 4.79 1,490 331,270 -1.7
08/05/2017
4.79
 5,360,930 4.65 4.80 4.66 120 0 0.0
05/05/2017
4.65
 13,798,800 4.35 4.65 4.55 1,610 186,150 -0.9
04/05/2017
4.35
 679,070 4.08 4.35 4.35 0 0 0
03/05/2017
4.08
 789,490 3.82 4.08 3.83 0 19,782,468 -85.1
28/04/2017
3.82
 1,443,650 3.85 3.85 3.81 2,140 0 0.0
27/04/2017
3.85
 3,149,270 3.97 3.97 3.85 30 0 0.0
26/04/2017
3.97
 2,171,340 4.09 4.12 3.97 50 500,000 -2.2
25/04/2017
4.09
 1,817,750 4.14 4.16 4.08 0 0 0
24/04/2017
4.14
 1,437,890 4.17 4.18 4.11 2,120 0 0.0
21/04/2017
4.17
 1,591,570 4.18 4.23 4.16 890 0 0.0
20/04/2017
4.18
 1,668,920 4.18 4.21 4.12 0 0 0
19/04/2017
4.18
 973,950 4.18 4.19 4.13 300 0 0.0
18/04/2017
4.18
 1,983,430 4.17 4.19 4.09 1,700 0 0.0
17/04/2017
4.17
 1,557,350 4.28 4.33 4.17 0 0 0
14/04/2017
4.28
 3,973,820 4.28 4.30 4.16 20,030 0 0.1
13/04/2017
4.28
 3,765,440 4.29 4.38 4.21 20,090 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |