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)
31/12/2015
7.79
 1,291,990 7.79 7.96 7.79 5,000 0 0.0
30/12/2015
7.87
 1,090,520 7.87 8.04 7.87 0 1,100 0.0
29/12/2015
7.96
 1,357,120 7.79 7.96 7.79 0 50,000 -0.5
28/12/2015
7.79
 1,870,500 7.79 7.87 7.70 100 0 0.0
25/12/2015
7.79
 2,093,230 7.79 7.87 7.70 0 70,000 -0.6
24/12/2015
7.79
 801,970 7.87 7.96 7.79 0 0 0
23/12/2015
7.87
 1,016,430 7.87 7.96 7.79 0 10,100 -0.1
22/12/2015
7.96
 1,084,700 8.04 8.04 7.87 1,150 0 0.0
21/12/2015
7.96
 955,280 8.04 8.13 7.96 0 0 0
18/12/2015
8.04
 869,160 8.13 8.22 8.04 48,720 0 0.5
17/12/2015
8.13
 1,144,460 8.22 8.30 8.13 36,560 0 0.3
16/12/2015
8.22
 1,337,150 8.30 8.30 8.13 10,000 0 0.1
15/12/2015
8.13
 816,750 8.22 8.22 8.13 144,720 0 1.4
14/12/2015
8.13
 854,000 8.13 8.22 8.04 265,000 0 2.5
11/12/2015
8.13
 1,678,150 7.96 8.22 7.96 505,000 0 4.8
10/12/2015
7.96
 1,714,260 8.04 8.13 7.96 520,000 0 4.9
09/12/2015
8.04
 1,299,870 8.22 8.22 8.04 0 0 0
08/12/2015
8.22
 1,994,510 8.13 8.30 7.96 500 0 0.0
07/12/2015
8.13
 988,650 8.30 8.30 8.13 200,000 0 1.9
04/12/2015
8.22
 1,607,120 8.04 8.30 8.04 280,000 0 2.7
03/12/2015
8.13
 1,586,440 8.22 8.30 8.13 0 0 0
02/12/2015
8.30
 1,755,060 8.30 8.39 8.22 5,000 0 0.0
01/12/2015
8.13
 2,637,680 8.30 8.39 8.13 0 29,900 -0.3
30/11/2015
8.22
 4,333,840 8.64 8.64 8.22 5,000 0 0.1
27/11/2015
8.64
 4,118,430 8.90 8.99 8.64 0 63,000 -0.7
26/11/2015
8.90
 3,410,160 8.99 9.16 8.81 5,020 5,000 0.0
25/11/2015
8.90
 4,124,280 8.90 9.07 8.81 1,000 8,000 -0.1
24/11/2015
8.90
 6,151,310 9.24 9.33 8.90 600 7,900 -0.1
23/11/2015
9.33
 4,997,710 9.33 9.41 9.16 31,400 5,000 0.3
20/11/2015
9.16
 7,233,870 9.07 9.33 8.99 131,000 3,100 1.4
19/11/2015
9.07
 6,241,310 8.99 9.24 8.99 3,900 3,900 0.0
18/11/2015
8.99
 7,167,390 9.07 9.24 8.99 9,000 3,000 0.1
17/11/2015
9.16
 12,081,920 9.24 9.50 9.16 114,600 101,000 0.1
16/11/2015
9.33
 10,706,230 8.90 9.33 8.81 377,100 10,000 3.8
13/11/2015
8.99
 10,930,980 8.64 8.99 8.64 26,000 0 0.3
12/11/2015
8.64
 5,372,480 8.47 8.64 8.30 12,000 0 0.1
11/11/2015
8.47
 2,090,250 8.64 8.64 8.47 0 0 0
10/11/2015
8.73
 2,500,210 8.73 8.81 8.56 0 0 0
09/11/2015
8.81
 6,066,690 8.47 8.81 8.47 15,000 0 0.1
06/11/2015
8.39
 2,066,830 8.56 8.64 8.39 2,000 10 0.0
05/11/2015
8.64
 1,456,410 8.64 8.73 8.56 2,000 0 0.0
04/11/2015
8.73
 2,008,340 8.81 8.90 8.64 3,000 9,340 -0.1
03/11/2015
8.81
 3,645,410 8.81 8.90 8.64 2,000 0 0.0
02/11/2015
8.81
 1,459,040 8.99 8.99 8.73 0 5,510 -0.1
30/10/2015
8.90
 6,520,360 8.64 9.07 8.64 3,200 0 0.0
29/10/2015
8.56
 3,311,010 8.47 8.64 8.47 2,600 0 0.0
28/10/2015
8.39
 803,690 8.39 8.47 8.30 0 0 0
27/10/2015
8.30
 1,273,580 8.30 8.47 8.30 0 5,500 -0.1
26/10/2015
8.30
 809,560 8.39 8.47 8.30 600 0 0.0
23/10/2015
8.39
 1,121,740 8.47 8.47 8.30 0 0 0
22/10/2015
8.39
 743,300 8.30 8.47 8.30 0 0 0
21/10/2015
8.30
 1,385,380 8.39 8.56 8.30 0 0 0
20/10/2015
8.39
 1,490,630 8.56 8.64 8.30 0 1,000 0.0
19/10/2015
8.56
 1,933,820 8.64 8.73 8.56 44,000 0 0.4
16/10/2015
8.56
 5,745,630 8.56 8.73 8.30 61,340 150 0.6
15/10/2015
8.30
 2,131,410 8.22 8.39 8.22 500 0 0.0
14/10/2015
8.22
 1,908,380 8.22 8.30 8.13 15,000 0 0.1
13/10/2015
8.13
 1,492,550 8.13 8.30 8.13 150 0 0.0
12/10/2015
8.22
 1,286,200 8.30 8.39 8.22 0 0 0
09/10/2015
8.30
 3,696,270 8.39 8.47 8.30 499,260 0 4.9
08/10/2015
8.39
 2,111,000 8.13 8.39 8.13 500,790 30,000 4.5
07/10/2015
8.13
 2,829,470 8.39 8.39 8.13 0 0 0
06/10/2015
8.39
 3,058,450 8.22 8.39 8.13 0 9,000 -0.1
05/10/2015
8.04
 3,808,800 7.96 8.13 7.87 30,000 136,000 -1.0
02/10/2015
7.96
 1,840,420 7.96 8.04 7.87 0 300,000 -2.8
01/10/2015
7.96
 989,790 8.13 8.13 7.96 200 0 0.0
30/09/2015
7.96
 992,780 8.13 8.22 7.96 300 3,000 0.0
29/09/2015
8.04
 1,955,440 8.04 8.13 7.87 100 0 0.0
28/09/2015
8.13
 3,540,940 8.56 8.56 8.13 22,200 0 0.2
25/09/2015
8.47
 1,902,010 8.73 8.73 8.39 0 4,500 0.0
24/09/2015
8.73
 2,990,360 8.64 8.81 8.56 2,800 0 0.0
23/09/2015
8.64
 3,200,230 8.64 8.81 8.56 254,300 45,700 2.1
22/09/2015
8.64
 3,630,160 8.56 8.81 8.47 707,100 5,000 7.1
21/09/2015
8.56
 2,055,690 8.56 8.64 8.39 110,400 8,770 1.0
18/09/2015
8.47
 4,399,960 8.30 8.56 8.22 301,600 0 2.9
17/09/2015
8.22
 2,139,830 8.04 8.30 8.04 456,100 0 4.4
16/09/2015
8.04
 1,152,290 8.04 8.13 7.96 900 0 0.0
15/09/2015
8.04
 1,180,050 8.04 8.13 7.96 2,800 0 0.0
14/09/2015
8.04
 2,655,970 8.22 8.30 8.04 391,900 0 3.7
11/09/2015
8.22
 2,357,750 8.30 8.39 8.13 510 0 0.0
10/09/2015
8.22
 1,787,410 8.22 8.39 8.13 509,490 0 4.9
09/09/2015
8.30
 2,148,630 8.39 8.47 8.22 510,170 0 5.0
08/09/2015
8.30
 2,873,160 7.96 8.39 7.87 300 0 0.0
07/09/2015
7.96
 1,852,050 7.96 8.13 7.87 0 0 0
04/09/2015
7.96
 3,309,410 8.04 8.22 7.79 1,250 5,000 0.0
03/09/2015
8.04
 2,899,500 8.22 8.39 8.04 0 0 0
01/09/2015
8.30
 2,520,610 8.39 8.64 8.30 640 0 0.0
31/08/2015
8.47
 4,008,390 8.64 8.64 8.22 0 5,000 -0.1
28/08/2015
8.64
 5,409,020 8.56 8.90 8.47 0 1,850 0.0
27/08/2015
8.64
 6,416,450 8.81 9.07 8.64 31,300 1,900 0.3
26/08/2015
8.64
 5,852,830 8.13 8.64 8.04 11,240 1,400 0.1
25/08/2015
8.13
 14,242,840 7.87 8.13 7.87 18,950 0 0.2
24/08/2015
8.39
 3,272,140 8.39 8.56 8.39 1,910 0 0.0
21/08/2015
8.99
 5,661,460 9.07 9.24 8.99 1,400 0 0.0
20/08/2015
9.58
 9,325,730 9.58 9.93 9.58 300,000 0 3.4
19/08/2015
10.27
 3,373,610 10.27 10.53 10.27 0 13,400 -0.2
18/08/2015
10.61
 0 10.61 10.61 10.61 0 0 0
17/08/2015
10.61
 0 10.61 10.61 10.61 0 0 0
14/08/2015
10.61
 0 10.61 10.61 10.61 0 0 0
13/08/2015
10.61
 0 10.61 10.61 10.61 0 0 0

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