CTCP Tập đoàn F.I.T (fit)

4.20
-0.02
(-0.47%)
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)
23/06/2016
5.73
 1,360,060 5.64 5.82 5.64 46,970 3,450 0.3
22/06/2016
5.64
 1,880,010 5.82 5.82 5.64 100 5,000 -0.0
21/06/2016
5.82
 946,490 6.01 6.01 5.82 0 0 0
20/06/2016
6.01
 1,318,820 6.01 6.01 5.82 0 0 0
17/06/2016
6.01
 1,345,630 6.01 6.10 6.01 0 0 0
16/06/2016
6.01
 1,227,990 6.10 6.19 6.01 400 0 0.0
15/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
15/06/2016
6.10
 734,150 5.99 6.28 6.10 50 0 0.0
14/06/2016
5.99
 1,566,120 5.99 6.08 5.99 736,530 0 5.2
13/06/2016
5.99
 3,854,810 5.90 6.08 5.99 1,242,750 0 8.7
10/06/2016
5.90
 643,270 5.99 5.99 5.90 150,400 0 1.1
09/06/2016
5.99
 741,100 5.90 5.99 5.90 0 0 0
08/06/2016
5.90
 3,308,390 5.82 5.99 5.82 5,000 0 0.0
07/06/2016
5.82
 1,544,940 5.82 5.90 5.73 0 10,000 -0.1
06/06/2016
5.82
 1,140,620 5.90 5.90 5.82 0 125,940 -0.9
03/06/2016
5.90
 3,383,420 5.73 5.99 5.82 0 0 0
02/06/2016
5.73
 2,095,290 5.65 5.90 5.65 119,480 0 0.8
01/06/2016
5.65
 1,690,980 5.65 5.73 5.65 0 0 0
31/05/2016
5.65
 1,292,270 5.73 5.73 5.65 7,000 0 0.0
30/05/2016
5.73
 859,390 5.65 5.73 5.56 0 0 0
27/05/2016
5.65
 491,290 5.65 5.73 5.56 0 0 0
26/05/2016
5.65
 1,676,690 5.73 5.73 5.65 0 0 0
25/05/2016
5.73
 1,702,230 5.73 5.82 5.73 0 0 0
24/05/2016
5.73
 1,442,130 5.73 5.90 5.65 0 0 0
23/05/2016
5.73
 1,263,120 5.73 5.82 5.65 0 0 0
20/05/2016
5.73
 1,274,590 5.73 5.90 5.65 0 500,000 -3.4
19/05/2016
5.73
 1,276,740 5.90 5.99 5.73 0 0 0
18/05/2016
5.90
 4,326,470 5.56 5.90 5.73 5,000 120,000 -0.8
17/05/2016
5.56
 980,630 5.56 5.73 5.56 0 219,880 -1.5
16/05/2016
5.56
 1,569,050 5.65 5.73 5.48 0 133,720 -0.9
13/05/2016
5.65
 1,046,530 5.65 5.73 5.65 0 225,400 -1.5
12/05/2016
5.65
 1,121,170 5.73 5.82 5.65 750 320,000 -2.1
11/05/2016
5.73
 1,540,220 5.65 5.82 5.65 0 0 0
10/05/2016
5.65
 1,167,420 5.65 5.73 5.56 0 0 0
09/05/2016
5.65
 2,031,480 5.82 5.90 5.65 200 467,000 -3.1
06/05/2016
5.82
 1,505,730 5.82 5.99 5.82 400 533,000 -3.6
05/05/2016
5.82
 2,110,510 5.99 6.08 5.82 0 0 0
04/05/2016
5.99
 1,354,840 6.08 6.08 5.99 20,000 10,000 0.1
29/04/2016
6.08
 759,780 6.08 6.16 5.99 0 0 0
28/04/2016
6.08
 1,281,430 6.08 6.16 5.99 0 11,010 -0.1
27/04/2016
6.08
 1,377,490 6.16 6.25 6.08 0 0 0
26/04/2016
6.16
 1,535,980 6.08 6.25 6.08 0 0 0
25/04/2016
6.08
 1,216,150 6.16 6.25 6.08 0 500 -0.0
22/04/2016
6.16
 1,174,140 6.16 6.25 6.08 0 0 0
21/04/2016
6.16
 853,290 6.16 6.25 6.08 0 0 0
20/04/2016
6.16
 1,651,910 6.16 6.25 6.08 483,700 110 3.5
19/04/2016
6.16
 1,581,420 6.16 6.33 6.08 506,270 800 3.7
15/04/2016
6.16
 729,660 6.33 6.33 6.16 18,500 0 0.1
14/04/2016
6.33
 2,528,300 6.16 6.42 6.16 108,920 0 0.8
13/04/2016
6.16
 1,562,670 6.33 6.42 6.16 155,800 60,000 0.7
12/04/2016
6.33
 2,644,920 6.33 6.42 6.25 0 0 0
11/04/2016
6.33
 2,799,720 6.42 6.50 6.25 2,000 26,000 -0.2
08/04/2016
6.42
 1,662,930 6.33 6.50 6.25 3,000 0 0.0
07/04/2016
6.33
 1,162,450 6.59 6.59 6.33 0 353,000 -2.6
06/04/2016
6.59
 2,805,130 6.16 6.59 6.25 0 0 0
05/04/2016
6.16
 3,634,500 5.82 6.16 5.82 294,950 0 2.1
04/04/2016
5.82
 2,063,920 5.99 6.08 5.82 368,750 0 2.6
01/04/2016
5.99
 1,121,550 6.16 6.25 5.99 0 0 0
31/03/2016
6.16
 1,193,860 6.33 6.42 6.16 200 0 0.0
30/03/2016
6.33
 1,342,150 6.33 6.42 6.33 100 80,000 -0.6
29/03/2016
6.33
 2,534,200 6.59 6.67 6.33 10,000 0 0.1
28/03/2016
6.59
 910,020 6.50 6.67 6.50 0 0 0
25/03/2016
6.50
 2,160,690 6.59 6.59 6.42 100 0 0.0
24/03/2016
6.59
 2,482,960 6.76 6.76 6.50 0 0 0
23/03/2016
6.76
 773,450 6.67 6.76 6.59 0 0 0
22/03/2016
6.67
 2,665,910 6.76 6.76 6.59 10,200 0 0.1
21/03/2016
6.76
 1,521,630 6.85 7.02 6.76 10,400 0 0.1
18/03/2016
6.85
 1,598,300 6.85 6.93 6.85 421,040 0 3.4
17/03/2016
6.85
 2,073,470 6.85 7.10 6.85 80,300 0 0.7
16/03/2016
6.85
 3,444,370 6.76 7.02 6.67 0 0 0
15/03/2016
6.76
 1,789,910 6.93 6.93 6.76 0 0 0
14/03/2016
6.93
 2,584,080 7.02 7.02 6.85 76,330 0 0.6
11/03/2016
7.02
 2,723,780 7.02 7.10 6.93 461,610 0 3.8
10/03/2016
7.02
 3,391,450 7.02 7.10 6.93 204,990 0 1.7
09/03/2016
7.02
 3,733,210 6.85 7.10 6.85 90,000 0 0.7
08/03/2016
6.85
 1,741,800 6.85 6.93 6.76 159,970 0 1.3
07/03/2016
6.85
 2,490,280 6.85 7.02 6.76 30,000 0 0.2
04/03/2016
6.85
 1,724,710 6.85 6.93 6.76 46,150 0 0.4
03/03/2016
6.85
 1,817,540 6.85 6.85 6.67 0 0 0
02/03/2016
6.85
 900,170 6.85 6.93 6.85 0 0 0
01/03/2016
6.85
 990,470 6.93 7.02 6.85 200 0 0.0
29/02/2016
6.93
 1,001,970 6.93 7.02 6.93 11,000 0 0.1
26/02/2016
6.93
 1,765,800 6.93 7.02 6.85 0 0 0
25/02/2016
6.93
 2,190,160 7.10 7.19 6.93 30,000 0 0.2
24/02/2016
7.10
 1,529,940 7.19 7.19 7.02 0 0 0
23/02/2016
7.19
 2,288,130 7.19 7.36 7.02 2,000 0 0.0
22/02/2016
7.19
 2,659,540 7.02 7.27 7.02 0 0 0
19/02/2016
7.02
 2,088,090 7.02 7.10 6.93 0 20,650 -0.2
18/02/2016
7.02
 1,680,190 6.93 7.10 6.93 0 0 0
17/02/2016
6.93
 2,241,350 6.93 7.02 6.93 0 0 0
16/02/2016
6.93
 2,436,760 6.67 7.02 6.67 0 0 0
15/02/2016
6.67
 1,090,160 6.67 6.76 6.59 39,500 0 0.3
05/02/2016
6.67
 1,043,430 6.50 6.76 6.50 0 0 0
04/02/2016
6.50
 691,770 6.50 6.67 6.50 650 0 0.0
03/02/2016
6.50
 947,040 6.59 6.67 6.42 0 0 0
02/02/2016
6.59
 1,444,790 6.59 6.67 6.50 0 0 0
01/02/2016
6.59
 1,045,610 6.59 6.76 6.59 20,000 0 0.2
29/01/2016
6.59
 1,616,890 6.59 6.76 6.50 0 0 0
28/01/2016
6.59
 1,838,720 6.76 6.85 6.59 0 0 0
27/01/2016
6.76
 5,154,720 6.59 6.93 6.59 4,000 25,000 -0.2
26/01/2016
6.59
 1,946,770 6.76 6.76 6.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |