CTCP Tập đoàn F.I.T (fit)

4.23
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
(2024-10-14) 		-0.08 -1.86% 16,243,000 0 0
4.22
4.47
4.22
2 tháng
(2024-09-16) 		0.03 0.72% 28,178,500 0 0
4.17
4.49
4.22
3 tháng
(2024-08-15) 		0.02 0.48% 36,126,500 -15,000 -0.1
4.17
4.49
4.22
6 tháng
(2024-05-17) 		-0.41 -8.86% 82,830,500 -25,808 -0.1
4.14
4.88
4.22
12 tháng
(2023-11-20) 		-0.24 -5.38% 274,644,500 -25,808 -0.1
4.14
5.08
4.22
24 tháng
(2022-11-24) 		0.77 22.32% 1,006,534,800 -31,400 -0.6
3.45
6.83
4.22
36 tháng
(2021-11-29) 		-8.77 -67.50% 1,869,913,100 -67,806 -1.4
3.04
15.80
4.22
60 tháng
(2019-12-10) 		-2.16 -33.83% 3,987,532,650 -5,965,896 -62.3
3.04
20.10
4.22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
6.03
 1,753,600 5.64 6.03 5.71 0 0 0
21/06/2022
5.64
 2,088,200 5.64 5.81 5.31 0 0 0
20/06/2022
5.64
 3,104,500 6.06 6.17 5.64 0 0 0
17/06/2022
6.06
 3,676,300 6.50 6.50 6.05 0 0 0
16/06/2022
6.50
 1,915,300 6.92 7.29 6.50 0 0 0
15/06/2022
6.92
 3,017,300 7.44 7.60 6.92 0 0 0
14/06/2022
7.44
 2,960,400 8 8 7.44 0 0 0
13/06/2022
8
 3,087,200 8.60 8.60 8 0 0 0
10/06/2022
8.60
 1,755,300 8.98 8.98 8.60 0 0 0
09/06/2022
8.98
 1,336,700 8.87 8.99 8.80 0 0 0
08/06/2022
8.87
 1,460,500 8.50 8.94 8.60 0 0 0
07/06/2022
8.50
 1,583,900 8.77 8.80 8.35 0 0 0
06/06/2022
8.77
 1,226,600 8.90 9 8.75 0 0 0
03/06/2022
8.90
 1,475,000 9 9.06 8.83 0 0 0
02/06/2022
9
 1,620,700 9.20 9.40 8.90 0 0 0
01/06/2022
9.20
 1,569,400 9.60 9.85 9.20 0 0 0
31/05/2022
9.60
 2,183,200 9.85 9.85 9.60 0 0 0
30/05/2022
9.85
 2,550,200 9.82 9.97 9.60 0 0 0
27/05/2022
9.82
 1,967,000 9.82 9.95 9.78 0 0 0
26/05/2022
9.82
 3,411,600 9.42 9.96 9.45 0 0 0
25/05/2022
9.42
 4,774,500 8.81 9.42 8.78 0 0 0
24/05/2022
8.81
 1,576,400 8.89 8.98 8.50 0 0 0
23/05/2022
8.89
 1,659,200 8.87 9.10 8.50 0 0 0
20/05/2022
8.87
 1,887,000 8.82 8.99 8.80 0 0 0
19/05/2022
8.82
 1,875,500 9.01 9.05 8.60 0 0 0
18/05/2022
9.01
 1,870,500 9 9.40 8.99 0 0 0
17/05/2022
9
 2,449,400 8.42 9 8.35 0 0 0
16/05/2022
8.42
 1,569,400 8.21 8.75 8.31 0 0 0
13/05/2022
8.21
 2,614,800 8.82 8.92 8.21 0 0 0
12/05/2022
8.82
 1,807,600 9.48 9.48 8.82 0 0 0
11/05/2022
9.48
 1,036,100 9.30 9.54 9.10 0 0 0
10/05/2022
9.30
 1,594,400 8.84 9.30 8.32 0 0 0
09/05/2022
8.84
 2,336,100 9.50 9.50 8.84 0 100 -0.0
06/05/2022
9.50
 1,293,600 9.90 9.90 9.50 0 0 0
05/05/2022
9.90
 1,840,400 10.50 10.70 9.90 0 0 0
04/05/2022
10.50
 2,018,000 10.60 10.85 10.35 0 0 0
29/04/2022
10.60
 2,993,700 9.93 10.60 9.85 0 0 0
28/04/2022
9.93
 1,746,000 9.60 10.10 9.52 0 0 0
27/04/2022
9.60
 2,192,600 9 9.60 8.90 0 0 0
26/04/2022
9
 2,245,300 8.50 9 8.20 0 0 0
25/04/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 100/19.39101 Giá: 10 (Volume + 19.39%, Ratio=0.19)
25/04/2022
8.50
 2,004,700 9.15 9.60 8.50 0 400 -0.0
22/04/2022
9.15
 3,476,700 8.85 9.47 8.46 0 900 -0.0
21/04/2022
8.85
 6,278,000 9.52 9.52 8.85 0 0 0
20/04/2022
9.52
 6,381,200 10.21 10.21 9.52 0 0 0
19/04/2022
10.21
 5,236,900 10.95 11.32 10.21 0 300 -0.0
18/04/2022
10.95
 5,436,100 11.74 11.74 10.95 0 10,600 -0.1
15/04/2022
11.74
 4,302,100 12.02 12.06 11.55 0 0 0
14/04/2022
12.02
 2,286,300 12.25 12.34 12.02 0 0 0
13/04/2022
12.25
 2,633,200 12.11 12.38 11.83 0 0 0
12/04/2022
12.11
 5,001,600 12.43 12.71 12.11 0 700 -0.0
08/04/2022
12.43
 6,149,000 12.43 12.80 12.43 0 11,000 -0.2
07/04/2022
12.43
 3,564,600 12.38 12.66 12.38 0 0 0
06/04/2022
12.38
 4,014,100 12.66 12.75 12.38 0 0 0
05/04/2022
12.66
 4,540,800 12.48 12.75 12.43 0 0 0
04/04/2022
12.48
 2,733,200 12.38 12.62 12.43 0 0 0
01/04/2022
12.38
 4,011,400 12.11 12.38 12.02 0 0 0
31/03/2022
12.11
 3,330,300 12.25 12.48 12.02 0 0 0
30/03/2022
12.25
 6,238,800 12.80 12.80 12.20 0 0 0
29/03/2022
12.80
 2,532,000 12.62 12.89 12.71 0 0 0
28/03/2022
12.62
 5,247,800 12.94 12.94 12.43 0 0 0
25/03/2022
12.94
 6,275,800 12.66 13.22 12.66 0 0 0
24/03/2022
12.66
 2,821,000 12.66 12.80 12.57 0 0 0
23/03/2022
12.66
 3,606,800 12.80 12.94 12.66 0 0 0
22/03/2022
12.80
 4,197,900 12.75 13.12 12.80 0 0 0
21/03/2022
12.75
 3,062,500 12.57 12.75 12.57 0 0 0
18/03/2022
12.57
 3,058,100 12.57 12.80 12.57 0 0 0
17/03/2022
12.57
 2,722,700 12.48 12.71 12.48 0 0 0
16/03/2022
12.48
 1,884,000 12.43 12.62 12.43 0 0 0
15/03/2022
12.43
 2,993,500 12.11 12.43 12.20 0 0 0
14/03/2022
12.11
 4,628,700 12.57 12.57 12.02 0 0 0
11/03/2022
12.57
 3,909,400 12.85 12.89 12.48 0 0 0
10/03/2022
12.85
 3,161,900 12.57 13.08 12.75 0 0 0
09/03/2022
12.57
 6,074,300 12.94 13.12 12.38 0 0 0
08/03/2022
12.94
 6,016,700 13.40 13.40 12.94 0 0 0
07/03/2022
13.40
 5,671,700 13.26 13.59 12.99 0 0 0
04/03/2022
13.26
 5,553,000 13.31 13.68 13.22 0 0 0
03/03/2022
13.31
 6,464,100 13.08 13.40 13.03 0 500 -0.0
02/03/2022
13.08
 5,770,400 13.22 13.31 12.85 0 0 0
01/03/2022
13.22
 11,531,100 13.31 13.86 13.08 0 0 0
28/02/2022
13.31
 10,161,300 12.48 13.31 12.52 0 0 0
25/02/2022
12.48
 2,317,900 12.20 12.66 12.38 0 0 0
24/02/2022
12.20
 7,770,100 12.66 12.75 11.83 0 0 0
23/02/2022
12.66
 2,746,000 12.57 13.03 12.66 0 0 0
22/02/2022
12.57
 5,175,700 13.08 13.08 12.48 0 0 0
21/02/2022
13.08
 5,164,200 12.71 13.31 12.75 0 0 0
18/02/2022
12.71
 4,301,100 12.66 12.89 12.34 0 0 0
17/02/2022
12.66
 3,274,900 12.66 12.75 12.57 0 0 0
16/02/2022
12.66
 3,889,200 12.25 12.71 12.29 0 0 0
15/02/2022
12.25
 3,048,500 12.02 12.29 12.02 0 0 0
14/02/2022
12.02
 4,128,400 12.57 12.57 12.02 0 0 0
11/02/2022
12.57
 1,869,000 12.52 12.66 12.48 0 0 0
10/02/2022
12.52
 2,657,100 12.71 12.80 12.48 0 0 0
09/02/2022
12.71
 3,314,900 12.48 12.94 12.38 0 0 0
08/02/2022
12.48
 3,671,100 12.52 12.66 12.43 0 0 0
07/02/2022
12.52
 2,260,200 12.02 12.62 12.20 0 0 0
28/01/2022
12.02
 2,187,200 11.74 12.11 11.78 0 0 0
27/01/2022
11.74
 2,413,200 11.60 11.88 11.60 0 0 0
26/01/2022
11.60
 3,318,100 11.97 12.11 11.60 0 0 0
25/01/2022
11.97
 3,695,600 11.69 12.02 11.46 0 0 0
24/01/2022
11.69
 5,450,000 12.57 12.57 11.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |