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)
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 12.45 13.05 11.91 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 12.30 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 13.65 14.00 13.35 1,000 5,000 -0.1
08/10/2014
13.80
 5,016,848 12.95 13.80 12.60 0 3,000 -0.1
07/10/2014
13.05
 2,412,915 13.05 13.15 12.85 0 1,400 0.0
06/10/2014
13.10
 3,365,043 12.90 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 11.31 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 11.21 11.76 10.81 0 0 0
29/09/2014
10.81
 4,608,473 9.76 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 9.27 9.71 8.92 0 1,400 0.0
24/09/2014
9.22
 3,960,038 8.97 9.22 8.57 15,000 2,600 0.2
23/09/2014
9.02
 2,815,360 8.97 9.17 8.87 0 6,100 -0.1
22/09/2014
9.12
 2,665,035 9.07 9.37 8.92 1,400 0 0.0
19/09/2014
9.02
 5,683,862 8.22 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 8.62 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 7.42 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 7.42 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 0 0 0
08/09/2014
7.47
 2,331,855 7.72 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 7.37 7.52 7.27 5,000 0 0.1
03/09/2014
7.32
 1,627,431 7.27 7.47 7.27 0 0 0
29/08/2014
7.22
 2,042,485 7.27 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 0 0 0
26/08/2014
7.02
 2,229,167 7.22 7.22 7.02 0 0 0
25/08/2014
7.07
 4,646,230 6.77 7.17 6.77 0 0 0
22/08/2014
6.87
 1,383,075 6.92 6.97 6.87 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 7.12 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 6.82 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 7.02 7.02 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 7.37 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 7.62 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 7.07 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 7.87 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 7.22 7.22 7.22 0 0 0
24/06/2014
6.57
 2,851,448 5.88 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 7.39 7.58 7.17 0 0 0
17/06/2014
7.35
 2,201,155 7.44 7.44 7.26 0 0 0
16/06/2014
7.44
 3,858,777 7.21 7.44 7.03 62,300 0 1.0
13/06/2014
7.21
 2,897,422 6.94 7.21 6.84 196,200 0 3.0
12/06/2014
6.94
 3,756,490 6.57 7.03 6.52 0 0 0
11/06/2014
6.57
 1,749,765 6.38 6.66 6.34 279,000 0 4.0
10/06/2014
6.38
 2,192,489 6.61 6.61 6.34 317,100 0 4.5
09/06/2014
6.61
 3,738,326 6.61 6.75 6.57 601,500 0 8.7
06/06/2014
6.57
 2,359,946 6.29 6.57 6.29 364,400 0 5.1
05/06/2014
6.29
 2,434,011 6.11 6.38 6.11 218,500 0 3.0
04/06/2014
6.11
 2,726,781 6.11 6.38 6.02 0 0 0
03/06/2014
6.11
 1,482,221 6.11 6.25 6.06 0 0 0
02/06/2014
6.11
 1,864,291 6.15 6.20 6.02 0 0 0
30/05/2014
6.15
 3,359,146 6.06 6.25 6.02 0 1,500 0.0

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