CTCP Tập đoàn F.I.T (fit)

2.85
0.11
(4.01%)
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)
22/10/2018
3.42
 318,410 3.46 3.50 3.41 30,400 0 0.1
19/10/2018
3.46
 283,970 3.53 3.53 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 3.56 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 3.28 3.65 3.28 339,650 0 1.3
11/10/2018
3.47
 906,180 3.47 3.69 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 3.78 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 3.75 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 3.88 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 3.92 4.04 3.92 0 0 0
25/09/2018
3.90
 1,000,500 3.90 3.94 3.83 0 0 0
24/09/2018
3.83
 511,330 3.81 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 3.81 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 3.83 4.02 3.82 10,000 1,000 0.0
12/09/2018
3.79
 682,740 3.76 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 3.80 3.81 3.74 0 16,000 -0.1
07/09/2018
3.81
 316,630 3.78 3.84 3.76 0 0 0
06/09/2018
3.81
 305,660 3.80 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 3.76 3.79 3.75 0 0 0
29/08/2018
3.77
 178,170 3.79 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 3.74 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 3.74 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 3.84 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 3.84 3.86 3.80 0 0 0
14/08/2018
3.82
 313,380 3.83 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 4.01 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 4.07 4.07 3.93 0 0 0
02/08/2018
4.05
 348,470 4.01 4.05 3.93 10,000 55,000 -0.2
01/08/2018
3.95
 614,170 3.97 4.09 3.95 1,000 0 0.0
31/07/2018
3.91
 716,730 4.02 4.15 3.91 0 0 0
30/07/2018
4.16
 1,866,970 4.25 4.34 4.16 12,200 5,370 0.0
27/07/2018
4.46
 324,850 4.36 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 4.29 4.48 4.25 10 5,000 0.0
20/07/2018
4.31
 1,906,040 4.31 4.31 4.16 5,500 5,000 0.0
19/07/2018
4.03
 310,320 3.86 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 3.70 3.79 3.66 30,000 0 0.1
16/07/2018
3.60
 392,240 3.77 3.83 3.60 100 0 0.0
13/07/2018
3.70
 146,860 3.68 3.77 3.65 0 0 0
12/07/2018
3.63
 189,210 3.63 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 3.70 3.84 3.70 4,500 380 0.0
05/07/2018
3.74
 323,520 3.84 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 4.09 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 4.17 4.23 4.11 0 0 0
27/06/2018
4.24
 530,110 4.31 4.39 4.24 100 0 0.0
26/06/2018
4.31
 332,140 4.16 4.33 4.09 0 0 0
25/06/2018
4.16
 417,560 4.15 4.17 4.09 0 620 0.0
22/06/2018
4.05
 369,820 4.12 4.16 4.04 0 0 0
21/06/2018
4.12
 242,200 4.22 4.25 4.12 0 42,100 -0.2
20/06/2018
4.21
 320,390 4.18 4.25 4.16 0 0 0
19/06/2018
4.18
 1,308,000 4.40 4.51 4.18 0 53,600 -0.2
18/06/2018
4.49
 250,570 4.49 4.57 4.49 0 0 0
15/06/2018
4.50
 168,550 4.52 4.61 4.49 0 32,000 -0.2
14/06/2018
4.53
 250,730 4.58 4.69 4.53 0 50,000 -0.2
13/06/2018
4.61
 217,670 4.59 4.67 4.57 0 0 0
12/06/2018
4.59
 439,180 4.85 4.85 4.58 0 0 0
11/06/2018
4.72
 337,520 4.68 4.89 4.68 0 0 0
08/06/2018
4.85
 212,380 4.93 4.93 4.77 15,000 0 0.1
07/06/2018
4.85
 237,160 4.95 5.06 4.85 0 0 0
06/06/2018
5.06
 363,510 5.19 5.20 4.92 0 0 0
05/06/2018
5.14
 523,290 5.04 5.16 4.99 0 5,000 0.0
04/06/2018
4.94
 374,460 4.81 4.94 4.76 0 0 0

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