CTCP Tập đoàn F.I.T (fit)

4.34
-0.12
(-2.69%)
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
(2024-10-14) 		0.04 0.93% 13,931,400 0 0
4.27
4.47
4.34
2 tháng
(2024-09-13) 		0.14 3.33% 26,108,000 0 0
4.17
4.49
4.34
3 tháng
(2024-08-14) 		0.14 3.33% 34,091,500 -15,000 -0.1
4.17
4.49
4.34
6 tháng
(2024-05-16) 		-0.28 -6.06% 81,100,300 -25,808 -0.1
4.14
4.88
4.34
12 tháng
(2023-11-20) 		-0.12 -2.69% 272,332,900 -25,808 -0.1
4.14
5.08
4.34
24 tháng
(2022-11-23) 		0.85 24.36% 1,005,737,800 -31,400 -0.6
3.45
6.83
4.34
36 tháng
(2021-11-29) 		-8.65 -66.58% 1,867,601,500 -67,806 -1.4
3.04
15.80
4.34
60 tháng
(2019-12-09) 		-1.62 -27.20% 3,987,158,700 -5,966,396 -62.3
3.04
20.10
4.34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2015
11.42
 4,042,800 11.69 11.76 11.42 0 0 0
07/04/2015
11.69
 4,210,300 11.76 11.83 11.49 500 0 0.0
06/04/2015
11.76
 1,747,850 11.90 11.90 11.69 0 0 0
03/04/2015
11.90
 3,699,150 11.76 11.90 11.63 0 0 0
02/04/2015
11.76
 4,689,900 11.07 11.83 10.86 0 5,000 -0.1
01/04/2015
11.07
 3,374,718 12.18 12.18 11.07 15,000 0 0.2
31/03/2015
12.18
 3,435,135 12.11 12.39 11.90 0 0 0
30/03/2015
12.11
 5,341,550 12.80 12.87 11.76 5,000 0 0.1
27/03/2015
12.80
 2,616,020 13.15 13.22 12.80 0 0 0
26/03/2015
13.15
 3,040,050 13.36 13.36 13.08 1,000 0 0.0
25/03/2015
13.36
 4,761,125 13.29 13.42 13.08 1,000 0 0.0
24/03/2015
13.29
 4,109,670 13.22 13.29 12.87 3,000 0 0.1
23/03/2015
13.22
 4,908,200 13.29 13.42 13.08 0 0 0
20/03/2015
13.29
 3,558,729 13.22 13.29 12.87 0 0 0
19/03/2015
13.22
 2,798,514 13.36 13.36 13.01 0 0 0
18/03/2015
13.36
 4,068,348 13.15 13.42 12.94 0 12,000 -0.2
17/03/2015
13.15
 4,570,190 12.80 13.22 12.73 0 0 0
16/03/2015
12.80
 4,151,315 12.46 12.80 12.32 0 50 -0.0
13/03/2015
12.46
 2,012,395 12.46 12.53 12.39 0 0 0
12/03/2015
12.46
 2,191,355 12.46 12.66 12.39 5,000 0 0.1
11/03/2015
12.46
 2,246,415 12.66 12.66 12.39 0 0 0
10/03/2015
12.66
 5,100,612 12.32 12.66 12.04 0 4,800 -0.1
09/03/2015
12.32
 1,664,110 12.59 12.59 12.32 0 0 0
06/03/2015
12.59
 1,396,205 12.53 12.59 12.39 0 0 0
05/03/2015
12.53
 1,855,715 12.46 12.66 12.32 0 5,000 -0.1
04/03/2015
12.46
 1,296,571 12.59 12.73 12.46 0 5,000 -0.1
03/03/2015
12.59
 2,206,390 12.18 12.59 12.18 0 0 0
02/03/2015
12.18
 2,532,651 12.59 12.59 12.11 0 1,100 -0.0
27/02/2015
12.59
 2,207,817 13.01 13.01 12.59 0 0 0
26/02/2015
13.01
 2,479,585 12.87 13.08 12.53 10,000 1,000 0.2
25/02/2015
12.87
 3,662,880 13.70 13.70 12.87 5,000 5,000 -0.0
24/02/2015
13.70
 1,661,519 13.91 13.91 13.63 0 1,000 -0.0
13/02/2015
13.91
 3,669,469 13.63 13.91 13.42 0 0 0
12/02/2015
13.63
 1,688,647 13.84 13.84 13.56 0 0 0
11/02/2015
13.84
 3,135,570 13.56 13.98 13.29 1,000 0 0.0
10/02/2015
13.56
 5,614,431 13.01 13.63 12.87 3,000 0 0.1
09/02/2015
13.01
 2,063,174 13.42 13.56 12.94 0 0 0
06/02/2015
13.42
 3,058,180 12.94 13.42 12.80 0 0 0
05/02/2015
12.94
 5,612,325 12.25 13.08 12.32 0 1,400 -0.0
04/02/2015
12.25
 1,145,690 12.11 12.32 11.90 0 0 0
03/02/2015
12.11
 1,813,043 12.39 12.59 12.11 0 0 0
02/02/2015
12.39
 1,882,130 12.25 12.53 12.18 0 0 0
30/01/2015
12.25
 1,311,415 12.66 12.66 11.90 0 0 0
29/01/2015
12.66
 3,372,048 11.76 12.66 11.56 0 1,200 -0.0
28/01/2015
11.76
 1,267,221 11.83 11.97 11.69 0 9,200 -0.2
27/01/2015
11.83
 1,490,724 12.25 12.32 11.76 0 0 0
26/01/2015
12.25
 1,534,685 12.04 12.39 11.83 0 0 0
23/01/2015
12.04
 1,180,610 11.83 12.04 11.83 0 0 0
22/01/2015
11.83
 1,496,004 11.97 12.04 11.63 0 0 0
21/01/2015
11.97
 800,800 12.18 12.32 11.97 0 0 0
20/01/2015
12.18
 793,200 12.32 12.46 12.18 0 0 0
19/01/2015
12.32
 920,550 12.39 12.59 12.32 0 0 0
16/01/2015
12.39
 1,770,695 12.32 12.66 11.42 0 0 0
15/01/2015
12.32
 1,022,160 12.25 12.46 12.18 0 7,300 -0.1
14/01/2015
12.25
 735,120 12.25 12.39 11.07 0 0 0
13/01/2015
12.25
 862,570 12.46 12.53 11.21 0 4,500 -0.1
12/01/2015
12.46
 1,752,860 12.25 12.66 11.07 13,300 0 0.2
09/01/2015
12.25
 1,623,945 12.32 12.53 12.25 0 0 0
08/01/2015
12.32
 1,817,235 12.80 12.87 12.32 0 0 0
07/01/2015
12.80
 2,357,336 13.08 13.29 12.46 4,500 0 0.1
06/01/2015
13.08
 1,691,650 12.59 13.22 12.59 1,000 2,000 -0.0
05/01/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 100/60 Giá: 10 (Volume + 60%, Ratio=0.60)
05/01/2015
12.59
 2,644,061 11.51 12.59 12.39 0 8,000 -0.1
31/12/2014
11.51
 2,993,187 11.31 12.15 11.31 1,000 0 0.0
30/12/2014
11.31
 1,715,440 10.31 11.31 9.86 2,000 0 0.0
29/12/2014
10.31
 2,062,495 11.46 11.46 10.31 6,000 1,000 0.1
26/12/2014
11.46
 1,862,870 12.15 12.15 11.41 500 0 0.0
25/12/2014
12.15
 857,580 12.35 12.45 11.91 6,000 3,000 0.1
24/12/2014
12.35
 2,573,005 11.96 12.35 11.96 0 0 0
23/12/2014
11.96
 3,127,207 11.46 12.40 11.26 1,000 1,000 0.0
22/12/2014
11.46
 1,812,480 10.81 11.46 10.86 3,000 0 0.1
19/12/2014
10.81
 987,000 11.46 11.56 10.81 0 0 0
18/12/2014
11.46
 974,130 10.96 11.61 10.96 0 0 0
17/12/2014
10.96
 1,858,250 11.56 11.86 10.46 2,500 1,200 0.0
16/12/2014
11.56
 1,192,310 12.01 12.01 11.56 1,000 0 0.0
15/12/2014
12.01
 1,252,530 11.81 12.25 11.66 200 5,900 -0.1
12/12/2014
11.81
 1,143,350 11.51 11.91 11.46 0 0 0
11/12/2014
11.51
 1,029,548 11.51 11.61 10.96 0 0 0
10/12/2014
11.51
 1,691,193 11.41 11.81 10.31 5,900 5,000 0.0
09/12/2014
11.41
 2,507,400 12.65 12.70 11.41 0 0 0
08/12/2014
12.65
 1,308,754 12.80 12.95 12.50 0 0 0
05/12/2014
12.80
 1,872,645 12.75 13.15 12.70 0 9,700 -0.2
04/12/2014
12.75
 1,378,124 13.25 13.30 12.75 0 0 0
03/12/2014
13.25
 1,039,151 12.75 13.35 12.75 5,000 0 0.1
02/12/2014
12.75
 1,996,855 12.45 12.85 12.45 10,700 0 0.3
01/12/2014
12.45
 2,565,650 13.45 13.45 12.45 0 0 0
28/11/2014
13.45
 1,719,353 13.95 13.95 13.35 0 0 0
27/11/2014
13.95
 3,272,300 13.45 13.95 12.20 0 0 0
26/11/2014
13.45
 5,446,997 14.89 15.29 13.45 0 0 0
25/11/2014
14.89
 1,574,670 15.09 15.34 14.84 0 0 0
24/11/2014
15.09
 1,877,295 15.39 15.44 15.09 0 2,400 -0.1
21/11/2014
15.39
 4,106,256 15.54 16.19 15.39 0 1,500 -0.0
20/11/2014
15.54
 2,332,270 15.49 15.99 15.54 0 0 0
19/11/2014
15.49
 3,282,008 15.54 15.69 14.84 1,900 1,000 0.0
18/11/2014
15.54
 2,395,598 16.04 16.19 15.54 2,000 900 0.0
17/11/2014
16.04
 3,413,565 15.79 16.54 15.94 500 0 0.0
14/11/2014
15.79
 2,137,860 15.94 15.94 15.19 0 11,700 -0.4
13/11/2014
15.94
 4,136,534 15.99 16.04 15.34 0 0 0
12/11/2014
15.99
 2,437,866 15.44 16.04 15.29 0 0 0
11/11/2014
15.44
 3,337,685 15.09 15.44 14.94 1,700 0 0.1
10/11/2014
15.09
 3,731,197 14.35 15.69 14.35 10,500 400 0.3

Chính sách bảo mật | Điều khoản sử dụng |