CTCP Tập đoàn F.I.T (fit)

2.74
0.01
(0.37%)
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)
17/03/2017
4.50
 2,131,390 4.47 4.51 4.45 110,130 0 0.5
16/03/2017
4.50
 3,439,740 4.53 4.57 4.45 80 0 0.0
15/03/2017
4.53
 3,778,760 4.56 4.58 4.47 200 0 0.0
14/03/2017
4.55
 3,052,580 4.54 4.60 4.52 12,000 0 0.1
13/03/2017
4.53
 3,670,140 4.64 4.64 4.44 5,000 6,000 0.0
10/03/2017
4.62
 5,980,740 4.62 4.71 4.54 200 8,120 0.0
09/03/2017
4.53
 5,979,910 4.84 4.84 4.50 32,840 1,527,940 -7.5
08/03/2017
4.83
 6,933,590 4.90 4.93 4.75 87,120 0 0.5
07/03/2017
4.90
 8,680,250 4.76 4.96 4.69 280,520 3,200 1.4
06/03/2017
4.71
 9,649,330 4.44 4.71 4.41 960,440 4,250 4.7
03/03/2017
4.41
 9,843,320 4.57 4.57 4.26 0 0 0
02/03/2017
4.57
 6,591,730 4.69 4.81 4.55 10,720 48,130 -0.2
01/03/2017
4.69
 14,363,310 5.02 5.02 4.68 7,080 3,003,000 -15.7
28/02/2017
5.03
 14,546,350 4.70 5.03 4.68 3,030 15,000 -0.1
27/02/2017
4.70
 10,640,200 4.70 4.70 4.48 240 7,500 0.0
24/02/2017
4.58
 13,684,070 4.39 4.58 4.38 2,290 0 0.0
23/02/2017
4.29
 6,951,120 4.02 4.29 3.99 114,000 0 0.5
22/02/2017
4.01
 2,882,190 4.01 4.03 3.93 133,000 2,680 0.6
21/02/2017
3.97
 3,891,870 3.85 4.04 3.85 0 2,000 0.0
20/02/2017
3.84
 2,540,990 3.72 3.88 3.68 0 45,240 -0.2
17/02/2017
3.71
 2,513,680 3.79 3.81 3.68 740 1,088,480 -4.4
16/02/2017
3.82
 2,181,130 3.88 3.93 3.82 0 0 0
15/02/2017
3.91
 2,878,100 3.83 3.96 3.82 15,980 0 0.1
14/02/2017
3.83
 2,975,680 3.79 3.90 3.74 500 0 0.0
13/02/2017
3.76
 1,987,990 3.66 3.84 3.63 0 0 0
10/02/2017
3.63
 854,930 3.67 3.67 3.61 9,020 0 0.0
09/02/2017
3.65
 863,840 3.61 3.66 3.61 100 0 0.0
08/02/2017
3.63
 723,560 3.70 3.70 3.62 0 197,040 -0.8
07/02/2017
3.67
 905,780 3.64 3.67 3.59 0 0 0
06/02/2017
3.60
 819,680 3.65 3.65 3.59 2,010 632,520 -2.5
03/02/2017
3.65
 935,520 3.74 3.74 3.60 0 532,000 -2.1
02/02/2017
3.78
 643,740 3.69 3.78 3.63 0 13,050 -0.1
25/01/2017
3.69
 580,020 3.65 3.70 3.63 0 0 0
24/01/2017
3.65
 594,400 3.63 3.69 3.59 310 0 0.0
23/01/2017
3.60
 993,520 3.69 3.77 3.60 140,690 0 0.6
20/01/2017
3.60
 1,328,580 3.55 3.69 3.55 114,210 0 0.4
19/01/2017
3.54
 1,395,770 3.70 3.74 3.54 10,100 0 0.0
18/01/2017
3.70
 838,380 3.92 3.96 3.70 10,000 0 0.0
17/01/2017
3.92
 793,400 3.95 4.02 3.92 0 0 0
16/01/2017
3.95
 642,430 4.02 4.02 3.95 15,000 0 0.1
13/01/2017
3.97
 878,040 4.03 4.05 3.97 0 0 0
12/01/2017
4.04
 781,870 3.98 4.06 3.98 12,000 0 0.1
11/01/2017
4.05
 1,199,470 4.09 4.11 4.05 0 0 0
10/01/2017
4.08
 1,043,910 4.10 4.11 4.08 0 0 0
09/01/2017
4.10
 1,143,340 4.13 4.15 4.10 0 0 0
06/01/2017
4.13
 1,264,060 4.11 4.14 4.09 0 0 0
05/01/2017
4.11
 1,004,940 4.12 4.16 4.10 0 0 0
04/01/2017
4.11
 903,910 4.17 4.17 4.11 0 0 0
03/01/2017
4.17
 1,002,330 4.17 4.17 4.13 0 0 0
30/12/2016
4.14
 885,450 4.19 4.19 4.07 0 15,000 -0.1
29/12/2016
4.21
 1,447,390 4.25 4.25 4.09 5,000 0 0.0
28/12/2016
4.21
 1,296,280 4.21 4.21 4.12 0 0 0
27/12/2016
4.16
 2,086,390 4.12 4.29 4.09 0 0 0
26/12/2016
4.12
 1,261,080 4.09 4.14 4.09 0 0 0
23/12/2016
4.11
 1,061,810 4.09 4.11 4.08 45,000 0 0.2
22/12/2016
4.09
 1,051,320 4.14 4.17 4.09 0 0 0
21/12/2016
4.14
 2,005,840 4.03 4.14 4.02 0 3,240 0.0
20/12/2016
4.02
 1,402,010 4.04 4.05 4.00 100,000 0 0.4
19/12/2016
4.04
 1,466,090 4.00 4.06 4.00 45,000 0 0.2
16/12/2016
3.98
 1,320,380 4.06 4.17 3.98 0 0 0
15/12/2016
4.11
 1,242,230 4.16 4.22 4.05 35,000 0 0.2
14/12/2016
4.20
 1,825,780 4.16 4.30 3.97 0 0 0
13/12/2016
4.02
 3,670,820 3.97 4.21 3.95 5,000 22,000 -0.1
12/12/2016
4.24
 1,576,980 4.45 4.53 4.24 20 2,100 0.0
09/12/2016
4.56
 2,503,530 4.71 4.82 4.53 20 0 0.0
08/12/2016
4.64
 2,992,740 4.64 4.64 4.63 3,000 0 0.0
07/12/2016
4.34
 2,615,780 4.35 4.38 4.31 0 0 0
06/12/2016
4.36
 3,873,380 4.54 4.54 4.35 0 1,000 0.0
05/12/2016
4.54
 3,181,960 4.78 4.81 4.51 0 430,000 -2.1
02/12/2016
4.78
 2,531,340 4.79 4.79 4.66 0 0 0
01/12/2016
4.88
 5,393,490 4.91 4.92 4.79 83,540 0 0.4
30/11/2016
4.91
 4,277,900 4.74 4.92 4.71 179,000 500 0.9
29/11/2016
4.91
 6,484,520 5.24 5.24 4.91 90 0 0.0
28/11/2016
5.27
 5,641,700 5.41 5.43 5.27 0 2,005,060 -11.4
25/11/2016
5.41
 9,651,270 5.36 5.41 5.23 52,010 0 0.3
24/11/2016
5.37
 6,655,850 5.27 5.40 5.13 119,010 0 0.7
23/11/2016
5.26
 5,645,050 5.12 5.31 5.11 11,400 3,000 0.0
22/11/2016
5.04
 4,346,080 4.71 5.04 4.70 40,230 0 0.2
21/11/2016
4.71
 1,546,890 4.73 4.74 4.66 0 0 0
18/11/2016
4.67
 1,744,600 4.74 4.74 4.62 50,000 864,390 -4.1
17/11/2016
4.71
 1,795,450 4.79 4.79 4.70 50,000 800,000 -3.8
16/11/2016
4.77
 1,628,280 4.76 4.81 4.73 80,000 42,690 0.2
15/11/2016
4.74
 1,759,040 4.85 4.88 4.74 0 541,590 -2.8
14/11/2016
4.88
 1,554,860 4.92 4.98 4.85 20,000 0 0.1
11/11/2016
4.90
 1,665,970 4.86 4.96 4.84 15,000 0 0.1
10/11/2016
4.89
 1,532,330 4.76 4.89 4.76 135,000 0 0.7
09/11/2016
4.65
 1,265,860 4.71 4.79 4.53 0 0 0
08/11/2016
4.81
 1,636,720 4.79 4.81 4.76 27,000 0 0.1
07/11/2016
4.79
 1,737,170 4.74 4.81 4.74 0 0 0
04/11/2016
4.74
 1,652,720 4.74 4.81 4.72 0 0 0
03/11/2016
4.74
 1,500,390 4.75 4.75 4.66 0 0 0
02/11/2016
4.75
 1,059,110 4.82 4.82 4.73 0 0 0
01/11/2016
4.82
 1,167,030 4.80 4.87 4.77 3,000 0 0.0
31/10/2016
4.78
 1,010,670 4.78 4.88 4.78 0 0 0
28/10/2016
4.86
 1,043,410 4.82 4.94 4.75 0 0 0
27/10/2016
4.81
 706,120 4.73 4.81 4.72 0 1,000 0.0
26/10/2016
4.73
 991,010 4.76 4.80 4.73 0 0 0
25/10/2016
4.76
 1,177,760 4.72 4.84 4.72 0 1,900 0.0
24/10/2016
4.76
 1,185,080 4.79 4.87 4.76 640 0 0.0
21/10/2016
4.83
 1,534,280 4.90 4.94 4.82 308,000 0 1.6

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