CTCP Tập đoàn F.I.T (fit)

4.16
0.01
(0.24%)
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
(2024-10-22) 		-0.15 -3.48% 16,488,800 0 0
4.14
4.47
4.16
2 tháng
(2024-09-23) 		-0.14 -3.26% 27,898,100 0 0
4.14
4.49
4.16
3 tháng
(2024-08-23) 		-0.22 -5.02% 37,884,800 -15,000 -0.1
4.14
4.49
4.16
6 tháng
(2024-05-27) 		-0.48 -10.34% 76,695,100 -25,800 -0.1
4.14
4.80
4.16
12 tháng
(2023-11-27) 		-0.09 -2.12% 261,717,400 -25,800 -0.1
4.14
5.08
4.16
24 tháng
(2022-12-02) 		-0.34 -7.56% 996,199,300 -31,392 -0.6
3.47
6.83
4.16
36 tháng
(2021-12-07) 		-8.69 -67.62% 1,828,491,400 -67,698 -1.4
3.04
15.80
4.16
60 tháng
(2019-12-18) 		-3.88 -48.26% 3,974,690,340 -5,895,208 -61.7
3.04
20.10
4.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2014
4.99
 866,300 4.95 4.99 4.85 0 0 0
22/01/2014
4.95
 691,900 4.99 5.05 4.95 0 0 0
21/01/2014
4.99
 914,300 4.85 4.99 4.78 0 0 0
20/01/2014
4.85
 720,715 5.19 5.22 4.82 0 0 0
17/01/2014
5.19
 1,115,900 5.29 5.35 5.19 0 0 0
16/01/2014
5.29
 789,700 5.39 5.42 5.25 0 0 0
15/01/2014
5.39
 1,158,400 5.29 5.45 5.25 0 0 0
14/01/2014
5.29
 1,097,100 5.55 5.62 5.29 0 0 0
13/01/2014
5.55
 1,097,260 5.69 5.79 5.49 0 0 0
10/01/2014
5.69
 1,826,540 5.62 5.82 5.49 0 0 0
09/01/2014
5.62
 1,490,800 5.72 5.86 5.52 0 0 0
08/01/2014
5.72
 1,339,400 5.65 5.86 5.49 0 0 0
07/01/2014
5.65
 1,291,550 5.52 5.72 5.55 0 0 0
06/01/2014
5.52
 1,029,250 5.52 5.55 5.35 0 0 0
03/01/2014
5.52
 1,379,000 5.52 5.55 5.29 0 0 0
02/01/2014
5.52
 1,295,110 5.49 5.59 5.25 10,000 0 0.2
31/12/2013
5.49
 1,799,100 5.42 5.49 4.88 0 0 0
30/12/2013
5.42
 1,801,630 5.99 6.12 5.42 0 0 0
27/12/2013
5.99
 997,700 5.99 6.12 5.92 0 0 0
26/12/2013
5.99
 1,854,000 6.16 6.16 5.89 0 0 0
25/12/2013
6.16
 1,848,400 6.36 6.36 5.89 0 0 0
24/12/2013
6.36
 1,978,010 6.36 6.52 6.12 0 0 0
23/12/2013
6.36
 2,301,040 5.79 6.36 5.79 0 0 0
20/12/2013
5.79
 1,616,265 5.29 5.79 5.29 0 0 0
19/12/2013
5.29
 1,467,900 5.29 5.35 5.22 0 0 0
18/12/2013
5.29
 884,000 5.35 5.35 5.22 0 0 0
17/12/2013
5.35
 1,152,100 5.25 5.45 5.22 0 0 0
16/12/2013
5.25
 1,645,500 4.95 5.29 4.88 0 0 0
13/12/2013
4.95
 796,300 4.95 4.99 4.88 0 0 0
12/12/2013
4.95
 956,900 4.85 4.95 4.78 0 0 0
11/12/2013
4.85
 900,600 4.92 4.92 4.82 0 0 0
10/12/2013
4.92
 595,200 4.95 4.99 4.88 0 0 0
09/12/2013
4.95
 687,600 4.92 5.02 4.92 0 0 0
06/12/2013
4.92
 1,063,400 4.82 4.92 4.78 0 0 0
05/12/2013
4.82
 659,400 4.82 4.85 4.75 0 0 0
04/12/2013
4.82
 757,800 4.85 4.88 4.78 0 0 0
03/12/2013
4.85
 967,000 4.75 4.85 4.75 0 0 0
02/12/2013
4.75
 519,600 4.75 4.78 4.68 0 0 0
29/11/2013
4.75
 1,377,900 4.88 4.95 4.75 0 0 0
28/11/2013
4.88
 1,131,100 4.82 4.88 4.75 0 0 0
27/11/2013
4.82
 1,460,500 4.72 4.88 4.68 0 0 0
26/11/2013
4.72
 804,600 4.68 4.72 4.62 0 0 0
25/11/2013
4.68
 713,900 4.68 4.78 4.62 0 0 0
22/11/2013
4.68
 854,700 4.75 4.78 4.65 0 0 0
21/11/2013
4.75
 1,367,000 4.82 4.95 4.75 0 0 0
20/11/2013
4.82
 776,400 4.88 4.88 4.72 0 0 0
19/11/2013
4.88
 1,052,300 4.95 4.95 4.78 0 0 0
18/11/2013
4.95
 1,488,200 4.82 5.12 4.82 0 0 0
15/11/2013
4.82
 996,900 4.72 4.82 4.68 0 0 0
14/11/2013
4.72
 1,322,800 4.58 4.75 4.58 0 0 0
13/11/2013
4.58
 972,300 4.62 4.62 4.52 0 0 0
12/11/2013
4.62
 826,500 4.85 4.85 4.62 0 0 0
11/11/2013
4.85
 814,100 4.78 4.88 4.75 0 0 0
08/11/2013
4.78
 1,778,500 5.19 5.19 4.75 0 10,000 -0.1
07/11/2013
5.19
 1,309,400 5.32 5.35 5.15 0 0 0
06/11/2013
5.32
 1,117,700 5.35 5.35 5.25 0 0 0
05/11/2013
5.35
 2,379,600 5.22 5.45 5.22 0 0 0
04/11/2013
5.22
 1,116,600 5.29 5.29 5.15 0 0 0
01/11/2013
5.29
 666,500 5.25 5.29 5.15 0 0 0
31/10/2013
5.25
 1,339,500 5.65 5.65 5.25 0 0 0
30/10/2013
5.65
 774,800 5.65 5.79 5.59 0 0 0
29/10/2013
5.65
 896,700 5.75 5.79 5.59 0 0 0
28/10/2013
5.75
 1,174,300 6.19 6.19 5.65 0 0 0
25/10/2013
6.19
 765,800 6.49 6.52 6.19 0 0 0
24/10/2013
6.49
 1,564,700 6.62 6.96 6.49 0 0 0
23/10/2013
6.62
 799,400 6.69 6.72 6.56 0 0 0
22/10/2013
6.69
 795,300 6.42 6.69 6.32 0 0 0
21/10/2013
6.42
 858,200 6.26 6.46 6.26 0 0 0
18/10/2013
6.26
 680,100 6.09 6.32 6.06 0 0 0
17/10/2013
6.09
 711,400 6.22 6.26 6.06 0 0 0
16/10/2013
6.22
 765,100 5.99 6.26 6.02 0 0 0
15/10/2013
5.99
 787,500 5.72 5.99 5.72 0 0 0
14/10/2013
5.72
 750,400 5.49 5.72 5.55 0 0 0
11/10/2013
5.49
 695,500 5.49 5.55 5.42 0 0 0
10/10/2013
5.49
 629,000 5.59 5.62 5.42 0 5,000 -0.1
09/10/2013
5.59
 744,800 5.59 5.62 5.39 0 5,000 -0.1
08/10/2013
5.59
 790,100 5.45 5.65 5.42 0 0 0
07/10/2013
5.45
 913,400 5.32 5.45 5.32 0 0 0
04/10/2013
5.32
 864,100 5.25 5.32 5.09 0 0 0
03/10/2013
5.25
 771,300 5.32 5.39 5.19 0 0 0
02/10/2013
5.32
 1,011,200 5.12 5.35 5.12 20,000 0 0.3
01/10/2013
5.12
 904,600 5.22 5.22 5.05 0 0 0
30/09/2013
5.22
 1,293,900 5.29 5.29 5.09 0 0 0
27/09/2013
5.29
 1,064,700 5.29 5.35 5.12 0 0 0
26/09/2013
5.29
 1,411,600 5.59 5.59 5.25 0 0 0
25/09/2013
5.59
 1,322,900 5.89 5.99 5.55 0 0 0
24/09/2013
5.89
 1,865,400 5.35 5.89 5.39 0 0 0
23/09/2013
5.35
 1,299,100 5.25 5.45 5.25 0 0 0
20/09/2013
5.25
 850,100 5.15 5.25 5.05 0 0 0
19/09/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
19/09/2013
5.15
 758,300 5.04 5.15 5.05 0 0 0
18/09/2013
5.03
 649,200 5.07 5.10 5.00 0 0 0
17/09/2013
5.07
 707,200 4.91 5.10 4.88 0 0 0
16/09/2013
4.91
 555,800 4.91 5.00 4.88 0 0 0
13/09/2013
4.91
 403,400 4.94 5.03 4.88 0 0 0
12/09/2013
4.94
 401,800 4.91 4.97 4.88 0 0 0
11/09/2013
4.91
 518,600 4.97 5.00 4.91 0 0 0
10/09/2013
4.97
 416,900 4.91 4.97 4.91 0 0 0
09/09/2013
4.91
 511,000 5.00 5.00 4.88 0 0 0
06/09/2013
5.00
 779,300 5.10 5.13 5.00 0 0 0
05/09/2013
5.10
 817,200 5.00 5.16 5.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |