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
(2024-10-21) 		-0.19 -4.38% 16,632,100 0 0
4.14
4.47
4.15
2 tháng
(2024-09-23) 		-0.15 -3.49% 27,743,900 0 0
4.14
4.49
4.15
3 tháng
(2024-08-22) 		-0.21 -4.82% 38,019,400 -15,000 -0.1
4.14
4.49
4.15
6 tháng
(2024-05-24) 		-0.47 -10.17% 78,348,200 -25,800 -0.1
4.14
4.80
4.15
12 tháng
(2023-11-27) 		-0.10 -2.35% 261,563,200 -25,800 -0.1
4.14
5.08
4.15
24 tháng
(2022-12-01) 		-0.16 -3.71% 1,001,124,100 -31,392 -0.6
3.47
6.83
4.15
36 tháng
(2021-12-06) 		-8.19 -66.37% 1,835,271,000 -67,698 -1.4
3.04
15.80
4.15
60 tháng
(2019-12-17) 		-3.83 -47.97% 3,977,894,460 -5,980,028 -62.4
3.04
20.10
4.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
4.52
 1,377,800 4.66 4.67 4.52 0 0 0
30/01/2024
4.65
 2,648,800 4.60 4.68 4.56 0 0 0
29/01/2024
4.51
 800,300 4.55 4.56 4.51 0 0 0
26/01/2024
4.53
 663,600 4.55 4.59 4.53 0 0 0
25/01/2024
4.54
 964,500 4.55 4.60 4.53 0 0 0
24/01/2024
4.55
 1,040,100 4.54 4.56 4.52 0 0 0
23/01/2024
4.52
 1,105,600 4.50 4.52 4.47 0 0 0
22/01/2024
4.49
 755,300 4.51 4.52 4.47 0 0 0
19/01/2024
4.50
 1,024,000 4.51 4.54 4.50 0 0 0
18/01/2024
4.50
 672,200 4.49 4.52 4.48 0 0 0
17/01/2024
4.47
 1,237,800 4.53 4.54 4.47 0 0 0
16/01/2024
4.50
 789,800 4.48 4.50 4.47 0 0 0
15/01/2024
4.49
 641,700 4.55 4.58 4.49 0 0 0
12/01/2024
4.50
 1,888,500 4.58 4.58 4.45 0 0 0
11/01/2024
4.58
 927,000 4.58 4.60 4.56 0 0 0
10/01/2024
4.56
 1,079,700 4.56 4.65 4.55 0 0 0
09/01/2024
4.56
 1,577,500 4.63 4.63 4.56 0 0 0
08/01/2024
4.60
 1,434,300 4.62 4.66 4.59 0 0 0
05/01/2024
4.60
 1,986,300 4.70 4.72 4.58 0 0 0
04/01/2024
4.70
 2,473,300 4.80 4.80 4.68 0 0 0
03/01/2024
4.77
 3,574,600 4.63 4.82 4.62 0 0 0
02/01/2024
4.60
 2,378,400 4.55 4.68 4.50 0 0 0
29/12/2023
4.49
 1,231,700 4.48 4.51 4.46 0 0 0
28/12/2023
4.48
 827,600 4.51 4.53 4.48 0 0 0
27/12/2023
4.51
 981,300 4.52 4.58 4.51 0 0 0
26/12/2023
4.52
 597,900 4.53 4.58 4.50 0 0 0
25/12/2023
4.53
 1,187,800 4.44 4.53 4.44 0 0 0
22/12/2023
4.44
 897,000 4.46 4.50 4.42 0 0 0
21/12/2023
4.46
 806,600 4.51 4.51 4.44 0 0 0
20/12/2023
4.51
 788,100 4.50 4.54 4.46 0 0 0
19/12/2023
4.50
 1,279,300 4.49 4.59 4.40 0 0 0
18/12/2023
4.49
 1,498,000 4.43 4.57 4.43 0 0 0
15/12/2023
4.43
 1,779,200 4.48 4.49 4.39 0 0 0
14/12/2023
4.48
 1,300,800 4.52 4.59 4.41 0 0 0
13/12/2023
4.52
 1,870,400 4.61 4.66 4.52 0 0 0
12/12/2023
4.61
 1,189,000 4.56 4.64 4.57 0 0 0
11/12/2023
4.56
 1,892,500 4.65 4.70 4.55 0 0 0
08/12/2023
4.65
 1,899,100 4.70 4.78 4.60 0 0 0
07/12/2023
4.70
 4,984,900 4.59 4.81 4.55 0 0 0
06/12/2023
4.59
 2,493,300 4.47 4.59 4.46 0 0 0
05/12/2023
4.47
 1,717,600 4.49 4.53 4.44 0 0 0
04/12/2023
4.49
 1,532,900 4.35 4.51 4.38 0 0 0
01/12/2023
4.35
 879,700 4.33 4.38 4.30 0 0 0
30/11/2023
4.33
 1,102,300 4.32 4.45 4.30 0 0 0
29/11/2023
4.32
 889,000 4.27 4.36 4.27 0 0 0
28/11/2023
4.27
 1,103,900 4.25 4.34 4.23 0 0 0
27/11/2023
4.25
 1,558,000 4.40 4.43 4.25 0 0 0
24/11/2023
4.40
 3,576,600 4.50 4.50 4.25 0 0 0
23/11/2023
4.50
 3,225,200 4.57 4.68 4.50 0 0 0
22/11/2023
4.57
 2,348,100 4.60 4.64 4.56 0 0 0
21/11/2023
4.60
 5,030,600 4.46 4.65 4.44 0 0 0
20/11/2023
4.46
 2,008,300 4.54 4.54 4.41 0 0 0
17/11/2023
4.54
 8,225,800 4.40 4.59 4.44 0 0 0
16/11/2023
4.40
 1,339,400 4.42 4.49 4.39 0 0 0
15/11/2023
4.42
 2,540,200 4.45 4.58 4.40 0 0 0
14/11/2023
4.45
 2,570,200 4.48 4.55 4.42 0 0 0
13/11/2023
4.48
 3,869,500 4.36 4.54 4.35 0 0 0
10/11/2023
4.36
 2,067,700 4.42 4.46 4.30 0 0 0
09/11/2023
4.42
 3,335,200 4.25 4.47 4.25 0 0 0
08/11/2023
4.25
 2,258,100 4.07 4.25 4.02 0 0 0
07/11/2023
4.07
 1,078,200 4.10 4.15 4.05 0 0 0
06/11/2023
4.10
 952,700 4.10 4.18 4.08 0 0 0
03/11/2023
4.10
 1,672,300 4.22 4.25 4.05 0 0 0
02/11/2023
4.22
 1,890,900 3.96 4.23 4 0 0 0
01/11/2023
3.96
 2,029,300 3.86 3.97 3.83 0 0 0
31/10/2023
3.86
 4,038,500 4.14 4.16 3.86 0 0 0
30/10/2023
4.14
 6,781,500 4.45 4.45 4.14 0 0 0
27/10/2023
4.45
 1,034,900 4.39 4.46 4.21 0 0 0
26/10/2023
4.39
 2,399,700 4.72 4.72 4.39 0 0 0
25/10/2023
4.72
 904,000 4.65 4.76 4.66 0 0 0
24/10/2023
4.65
 642,500 4.64 4.71 4.59 0 0 0
23/10/2023
4.64
 599,100 4.69 4.71 4.60 0 0 0
20/10/2023
4.69
 1,073,300 4.56 4.70 4.48 0 0 0
19/10/2023
4.56
 1,350,700 4.57 4.65 4.48 0 0 0
18/10/2023
4.57
 1,572,000 4.90 4.96 4.56 0 0 0
17/10/2023
4.90
 810,400 4.96 5.02 4.90 0 0 0
16/10/2023
4.96
 921,900 4.98 5.03 4.96 0 0 0
13/10/2023
4.98
 1,189,300 5.02 5.03 4.94 0 0 0
12/10/2023
5.02
 1,158,400 5.02 5.10 5.01 0 0 0
11/10/2023
5.02
 787,500 5 5.05 4.97 0 0 0
10/10/2023
5
 2,966,800 4.96 5.07 4.96 0 0 0
09/10/2023
4.96
 1,044,000 4.93 5.04 4.91 0 0 0
06/10/2023
4.93
 631,900 4.86 4.94 4.82 0 0 0
05/10/2023
4.86
 572,300 4.90 4.97 4.82 0 0 0
04/10/2023
4.90
 1,212,400 4.80 4.93 4.61 0 0 0
03/10/2023
4.80
 2,033,500 5.14 5.14 4.80 0 0 0
02/10/2023
5.14
 935,100 5.10 5.19 5.10 0 0 0
29/09/2023
5.10
 1,146,300 5.06 5.16 5.08 0 0 0
28/09/2023
5.06
 1,509,900 5.10 5.12 4.99 0 0 0
27/09/2023
5.10
 2,677,900 5.09 5.15 4.86 0 0 0
26/09/2023
5.09
 2,703,300 5.35 5.48 5.06 0 0 0
25/09/2023
5.35
 2,021,000 5.75 5.81 5.35 0 0 0
22/09/2023
5.75
 4,117,000 5.85 5.95 5.65 0 0 0
21/09/2023
5.85
 1,500,700 5.80 5.88 5.80 0 0 0
20/09/2023
5.80
 1,237,800 5.60 5.80 5.61 0 0 0
19/09/2023
5.60
 2,246,200 5.72 5.79 5.60 0 0 0
18/09/2023
5.72
 1,833,800 5.82 5.84 5.72 0 0 0
15/09/2023
5.82
 1,681,700 5.80 5.99 5.80 0 0 0
14/09/2023
5.80
 4,173,000 6.04 6.09 5.80 0 0 0
13/09/2023
6.04
 4,532,600 6.10 6.18 5.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |