CTCP Tập đoàn F.I.T (fit)

4.40
-0.07
(-1.57%)

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
(2024-10-09)
0.14 3.29% 11,896,400 0 0
4.26
4.47
4.40
2 tháng
(2024-09-09)
0.18 4.27% 24,435,800 -15,000 -0.1
4.17
4.49
4.40
3 tháng
(2024-08-12)
0.16 3.77% 31,810,400 -15,000 -0.1
4.17
4.49
4.40
6 tháng
(2024-05-13)
-0.25 -5.38% 81,146,800 -25,808 -0.1
4.14
4.88
4.40
12 tháng
(2023-11-14)
-0.05 -1.12% 284,236,200 -25,808 -0.1
4.14
5.08
4.40
24 tháng
(2022-11-21)
0.77 21.21% 1,009,200,500 -31,400 -0.6
3.45
6.83
4.40
36 tháng
(2021-11-24)
-8.49 -65.87% 1,884,152,900 -67,806 -1.4
3.04
15.80
4.40
60 tháng
(2019-12-05)
-0.81 -15.59% 3,986,724,350 -6,050,256 -62.8
3.04
20.10
4.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2014
14.05
6,061,504 12.80 14.05 12.80 400 52,300 -1.4
04/11/2014
12.80
2,947,509 12.65 13.10 12.50 0 10,000 -0.3
03/11/2014
12.65
1,599,985 12.45 12.80 12.55 0 0 0
31/10/2014
12.45
2,343,250 12.45 12.60 12.35 2,300 0 0.1
30/10/2014
12.45
1,877,750 12.65 12.75 12.45 0 0 0
29/10/2014
12.65
4,477,660 11.96 12.80 12.10 21,000 0 0.5
28/10/2014
11.96
2,703,589 12.10 12.45 11.96 0 0 0
27/10/2014
12.10
1,780,520 13.30 13.30 12.10 0 3,500 -0.1
24/10/2014
13.30
4,446,155 13.15 13.30 12.65 0 87,300 -2.3
23/10/2014
13.15
3,589,545 13.55 13.65 12.90 0 8,000 -0.2
22/10/2014
13.55
3,481,142 13.25 13.60 13.05 2,500 0 0.1
21/10/2014
13.25
2,107,614 13.55 13.70 13.25 1,300 0 0.0
20/10/2014
13.55
3,703,930 13.05 13.75 12.95 9,000 1,000 0.2
17/10/2014
13.05
5,032,897 12.06 13.05 11.91 10,800 0 0.0
16/10/2014
12.06
2,425,859 12.65 12.75 11.86 1,000 0 0.0
15/10/2014
12.65
2,797,915 12.35 12.65 11.86 4,000 1,000 0.1
14/10/2014
12.35
2,161,640 12.45 12.85 12.35 0 0 0
13/10/2014
12.45
2,744,746 12.85 12.95 12.35 0 20,000 -0.5
10/10/2014
12.85
5,315,550 13.35 13.35 12.65 0 0 0
09/10/2014
13.35
3,246,186 13.80 14.00 13.35 1,000 5,000 -0.1
08/10/2014
13.80
5,016,848 13.05 13.80 12.60 0 3,000 -0.1
07/10/2014
13.05
2,412,915 13.10 13.15 12.85 0 1,400 -0.0
06/10/2014
13.10
3,365,043 12.85 13.20 12.55 25,000 0 0.6
03/10/2014
12.85
4,432,932 11.91 12.85 11.66 100 9,300 -0.2
02/10/2014
11.91
3,794,749 11.41 12.25 11.06 4,000 6,700 -0.1
01/10/2014
11.41
3,023,882 11.76 11.91 11.26 790 4,300 -0.1
30/09/2014
11.76
3,645,477 10.81 11.76 10.81 0 0 0
29/09/2014
10.81
4,608,473 9.86 10.81 9.76 2,400 1,400 0.0
26/09/2014
9.86
4,260,713 9.71 10.06 9.51 4,700 0 0.1
25/09/2014
9.71
4,520,001 9.22 9.71 8.92 0 1,400 -0.0
24/09/2014
9.22
3,960,038 9.02 9.22 8.57 15,000 2,600 0.2
23/09/2014
9.02
2,815,360 9.12 9.17 8.87 0 6,100 -0.1
22/09/2014
9.12
2,665,035 9.02 9.37 8.92 1,400 0 0.0
19/09/2014
9.02
5,683,862 8.32 9.07 8.12 2,600 0 0.0
18/09/2014
8.32
3,179,876 8.97 8.97 8.27 6,100 0 0.1
17/09/2014
8.97
4,809,592 8.22 9.02 8.47 0 0 0
16/09/2014
8.22
5,685,732 7.47 8.22 7.42 0 0 0
15/09/2014
7.47
3,660,526 7.37 7.62 7.37 0 0 0
12/09/2014
7.37
1,355,582 7.32 7.42 7.27 0 0 0
11/09/2014
7.32
1,716,469 7.37 7.52 7.22 0 0 0
10/09/2014
7.37
2,915,977 7.02 7.37 7.02 0 0 0
09/09/2014
7.02
3,311,135 7.47 7.57 7.02 2,500 0 0.0
08/09/2014
7.47
2,331,855 7.67 7.82 7.47 0 0 0
05/09/2014
7.67
3,181,357 7.37 7.67 7.37 0 0 0
04/09/2014
7.37
2,645,570 7.32 7.52 7.27 5,000 0 0.1
03/09/2014
7.32
1,627,431 7.22 7.47 7.27 0 0 0
29/08/2014
7.22
2,042,485 7.22 7.32 7.12 0 5,200 -0.1
28/08/2014
7.22
2,415,048 7.12 7.37 7.12 0 0 0
27/08/2014
7.12
2,145,470 7.02 7.17 7.02 2,000 0 0.0
26/08/2014
7.02
2,229,167 7.07 7.22 7.02 0 0 0
25/08/2014
7.07
4,646,230 6.87 7.17 6.77 57,000 0 0.0
22/08/2014
6.87
1,383,075 6.92 6.97 6.87 30,000 0 0.0
21/08/2014
6.92
1,558,913 6.82 6.92 6.82 0 0 0
20/08/2014
6.82
1,150,900 6.92 6.92 6.82 0 0 0
19/08/2014
6.92
1,451,400 7.02 7.07 6.92 700 0 0.0
18/08/2014
7.02
1,481,775 6.97 7.02 6.92 2,000 0 0.0
15/08/2014
6.97
1,467,345 6.97 7.02 6.92 800 0 0.0
14/08/2014
6.97
1,993,400 7.07 7.17 6.97 0 0 0
13/08/2014
7.07
2,425,300 6.97 7.07 6.87 500 0 0.0
12/08/2014
6.97
1,402,425 6.92 7.02 6.87 0 0 0
11/08/2014
6.92
1,190,243 7.02 7.07 6.92 1,000 1,500 -0.0
08/08/2014
7.02
1,972,550 7.07 7.12 6.97 0 0 0
07/08/2014
7.07
1,073,351 7.07 7.07 6.97 1,000 0 0.0
06/08/2014
7.07
2,737,785 7.02 7.17 6.82 1,500 0 0.0
05/08/2014
7.02
2,239,827 6.82 7.07 6.77 1,000 0 0.0
04/08/2014
6.82
1,089,730 6.82 6.82 6.72 2,000 10,000 -0.1
01/08/2014
6.82
1,655,410 6.87 6.92 6.68 0 0 0
31/07/2014
6.87
1,211,210 6.82 6.92 6.72 0 0 0
30/07/2014
6.82
1,725,200 6.72 6.87 6.63 0 0 0
29/07/2014
6.72
1,114,460 6.63 6.77 6.58 0 0 0
28/07/2014
6.63
1,659,475 7.07 7.07 6.63 0 0 0
25/07/2014
7.07
2,151,490 7.32 7.37 7.07 0 5,000 -0.1
24/07/2014
7.32
1,524,775 7.32 7.37 7.27 0 0 0
23/07/2014
7.32
1,501,400 7.17 7.32 7.17 0 0 0
22/07/2014
7.17
1,370,160 7.27 7.32 7.12 0 0 0
21/07/2014
7.27
1,701,500 7.32 7.47 7.22 0 0 0
18/07/2014
7.32
1,515,200 7.47 7.47 7.32 0 0 0
17/07/2014
7.47
1,994,590 7.67 7.67 7.42 0 0 0
16/07/2014
7.67
4,194,159 7.52 7.82 7.52 0 0 0
15/07/2014
7.52
1,971,200 7.32 7.52 7.32 0 0 0
14/07/2014
7.32
1,534,150 7.37 7.42 7.27 0 0 0
11/07/2014
7.37
1,128,400 7.42 7.42 7.27 0 0 0
10/07/2014
7.42
2,302,300 7.52 7.57 7.17 1,400 0 0.0
09/07/2014
7.52
2,224,660 7.37 7.57 7.37 0 0 0
08/07/2014
7.37
1,240,070 7.32 7.37 7.22 0 0 0
07/07/2014
7.32
1,660,200 7.37 7.42 7.27 0 0 0
04/07/2014
7.37
1,488,600 7.42 7.42 7.27 0 0 0
03/07/2014
7.42
1,349,827 7.37 7.47 7.22 0 0 0
02/07/2014
7.37
1,834,690 7.17 7.37 7.12 240,000 0 3.5
01/07/2014
7.17
2,011,140 7.22 7.27 7.12 0 0 0
30/06/2014
7.22
1,426,300 7.12 7.27 7.02 0 0 0
27/06/2014
7.12
1,252,048 7.07 7.12 6.92 0 0 0
26/06/2014
7.07
1,623,590 7.22 7.87 7.07 0 0 0
25/06/2014: Quyền mua cổ phiếu: 100/35 Giá: 10 (Volume + 35%, Ratio=0.35)
25/06/2014
7.22
1,857,900 6.57 7.22 7.22 0 0 0
24/06/2014
6.57
2,851,448 6.52 6.75 5.88 0 0 0
23/06/2014
6.52
1,666,565 6.66 6.66 6.52 0 2,500 -0.0
20/06/2014
6.66
1,846,525 6.98 6.98 6.66 0 0 0
19/06/2014
6.98
3,073,425 7.17 7.17 6.61 200 0 0.0
18/06/2014
7.17
4,275,240 7.35 7.58 7.17 0 0 0
17/06/2014
7.35
2,201,155 7.44 7.44 7.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |