CTCP Tập đoàn F.I.T (fit)

4.20
-0.02
(-0.47%)
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
(2024-10-15) 		-0.07 -1.64% 16,481,600 0 0
4.20
4.47
4.20
2 tháng
(2024-09-16) 		0.01 0.24% 28,779,400 0 0
4.17
4.49
4.20
3 tháng
(2024-08-16) 		-0.12 -2.78% 36,520,800 -15,000 -0.1
4.17
4.49
4.20
6 tháng
(2024-05-20) 		-0.47 -10.06% 82,894,200 -25,808 -0.1
4.14
4.88
4.20
12 tháng
(2023-11-20) 		-0.26 -5.83% 275,245,400 -25,808 -0.1
4.14
5.08
4.20
24 tháng
(2022-11-25) 		0.52 14.13% 1,005,711,200 -31,400 -0.6
3.47
6.83
4.20
36 tháng
(2021-11-30) 		-8.83 -67.77% 1,863,866,600 -67,806 -1.4
3.04
15.80
4.20
60 tháng
(2019-12-11) 		-2.27 -35.08% 3,985,139,850 -5,964,896 -62.3
3.04
20.10
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
17.14
 9,850,200 17.38 17.38 16.68 0 0 0
31/08/2021
17.38
 8,381,700 17.19 17.56 16.96 0 0 0
30/08/2021
17.19
 7,265,600 16.36 17.19 16.36 26,000 26,000 0
27/08/2021
16.36
 6,594,900 16.36 16.36 15.71 0 0 0
26/08/2021
16.36
 5,638,100 17.56 17.84 16.36 0 20,000 -0.4
25/08/2021
17.56
 16,319,600 18.39 18.39 17.14 0 0 0
24/08/2021
18.39
 18,434,500 19.73 19.82 18.39 0 13,300 -0.3
23/08/2021
19.73
 17,294,300 19.50 19.73 18.90 0 30,100 -0.6
20/08/2021
19.50
 26,509,700 19.50 19.59 18.16 0 0 0
19/08/2021
19.50
 21,711,600 18.58 19.50 18.07 0 5,000 -0.1
18/08/2021
18.58
 20,113,500 18.11 18.67 17.70 0 0 0
17/08/2021
18.11
 18,028,000 17.56 18.16 17.28 0 0 0
16/08/2021
17.56
 14,179,100 16.45 17.56 16.68 0 0 0
13/08/2021
16.45
 15,416,800 15.80 16.45 15.76 0 0 0
12/08/2021
15.80
 6,639,800 15.80 15.94 15.53 0 4,000 -0.1
11/08/2021
15.80
 9,159,200 15.85 15.99 15.67 0 2,000 -0.0
10/08/2021
15.85
 10,056,300 15.43 15.99 15.30 0 0 0
09/08/2021
15.43
 5,927,300 15.53 15.71 15.02 0 100 -0.0
06/08/2021
15.53
 10,710,900 15.06 16.08 14.83 0 3,000 -0.1
05/08/2021
15.06
 7,723,000 14.83 15.25 14.79 0 2,400 -0.0
04/08/2021
14.83
 11,262,000 13.86 14.83 13.86 0 0 0
03/08/2021
13.86
 5,573,800 13.77 14.14 13.77 0 7,800 -0.1
02/08/2021
13.77
 8,744,500 13.96 14.33 13.77 0 0 0
30/07/2021
13.96
 3,368,700 14.14 14.33 13.96 0 30,000 -0.5
29/07/2021
14.14
 6,430,400 13.82 14.28 13.72 0 0 0
28/07/2021
13.82
 4,712,400 13.77 14.09 13.54 0 0 0
27/07/2021
13.77
 4,699,200 13.49 13.82 13.54 0 0 0
26/07/2021
13.49
 3,875,800 13.72 13.77 13.12 0 0 0
23/07/2021
13.72
 5,186,400 13.86 13.86 13.45 0 0 0
22/07/2021
13.86
 7,629,900 13.36 14.00 13.36 0 0 0
21/07/2021
13.36
 7,639,400 12.52 13.36 12.52 0 200 -0.0
20/07/2021
12.52
 6,289,400 12.38 12.57 11.88 0 0 0
19/07/2021
12.38
 9,555,700 13.31 13.31 12.38 0 512,500 -6.9
16/07/2021
13.31
 3,431,900 13.91 14.00 13.31 0 0 0
15/07/2021
13.91
 3,968,400 13.68 14.23 13.40 0 300 -0.0
14/07/2021
13.68
 3,646,600 14.05 14.42 13.68 0 2,000 -0.0
13/07/2021
14.05
 3,533,700 14.33 14.56 13.49 0 400 -0.0
12/07/2021
14.33
 5,727,900 15.39 15.39 14.33 0 0 0
09/07/2021
15.39
 9,852,100 15.71 15.71 14.65 0 869,800 -14.3
08/07/2021
15.71
 11,791,700 15.67 15.80 15.39 0 943,000 -15.9
07/07/2021
15.67
 7,069,600 15.90 15.94 15.16 0 16,100 -0.3
06/07/2021
15.90
 10,862,700 16.77 17.10 15.90 5,400 147,700 -2.5
05/07/2021
16.77
 12,997,300 16.17 16.87 15.80 80,000 8,000 1.2
02/07/2021
16.17
 9,279,700 15.71 16.54 15.80 0 43,900 -0.8
01/07/2021
15.71
 12,619,900 14.70 15.71 15.16 125,800 1,200 2.1
30/06/2021
14.70
 5,755,700 14.79 14.97 14.56 0 35,500 -0.6
29/06/2021
14.79
 9,004,600 14.88 15.06 14.56 500 180,300 -2.9
28/06/2021
14.88
 6,726,200 14.60 15.06 14.28 10,700 60,000 -0.8
25/06/2021
14.60
 10,342,700 14.74 15.43 14.60 8,000 72,500 -1.0
24/06/2021
14.74
 16,098,800 13.82 14.74 14.05 116,500 57,000 0.9
23/06/2021
13.82
 13,198,500 12.94 13.82 12.57 600 38,000 -0.5
22/06/2021
12.94
 6,673,600 13.86 13.86 12.94 6,300 49,400 -0.6
21/06/2021
13.86
 7,783,600 14.14 14.60 13.68 76,100 30,700 0.7
18/06/2021
14.14
 30,073,900 13.86 14.60 12.89 144,700 144,700 0.0
17/06/2021
13.86
 8,762,600 14.42 14.51 13.72 43,100 579,700 -8.1
16/06/2021
14.42
 7,970,500 13.82 14.46 13.68 55,200 97,300 -0.6
15/06/2021
13.82
 6,518,300 14.23 14.60 13.77 114,300 25,900 1.4
14/06/2021
14.23
 10,584,800 13.40 14.33 13.59 109,500 631,700 -8.1
11/06/2021
13.40
 7,155,100 12.85 13.40 12.75 72,500 15,800 0.8
10/06/2021
12.85
 7,665,500 13.22 13.68 12.66 33,100 262,100 -3.3
09/06/2021
13.22
 4,904,400 13.22 13.49 12.85 132,100 5,300 1.8
08/06/2021
13.22
 8,483,100 13.17 13.96 13.12 441,800 1,500 6.5
07/06/2021
13.17
 7,762,800 12.34 13.17 12.38 154,200 7,200 2.1
04/06/2021
12.34
 14,543,400 12.89 12.89 12.20 97,400 68,400 0.4
03/06/2021
12.89
 13,306,100 13.59 13.59 12.75 116,000 69,800 0.7
02/06/2021
13.59
 6,139,600 13.68 13.86 13.31 11,000 2,900 0.1
01/06/2021
13.68
 6,976,300 14.00 14.37 13.22 21,500 63,200 -0.6
31/05/2021
14.00
 9,710,100 13.12 14.00 12.75 92,900 9,500 1.2
28/05/2021
13.12
 9,863,600 12.94 13.17 12.57 123,900 10,200 1.6
27/05/2021
12.94
 10,048,500 12.43 13.26 12.48 65,100 121,100 -0.8
26/05/2021
12.43
 13,289,000 11.65 12.43 12.20 8,800 770,800 -10.2
25/05/2021
11.65
 9,505,500 10.91 11.65 10.72 23,200 38,500 -0.2
24/05/2021
10.91
 7,137,700 10.63 11.00 10.40 4,900 22,700 -0.2
21/05/2021
10.63
 5,255,800 10.63 11.09 10.44 21,100 5,000 0.2
20/05/2021
10.63
 10,540,000 9.94 10.63 10.31 3,400 121,100 -1.4
19/05/2021
9.94
 4,670,600 9.29 9.94 9.29 16,600 28,600 -0.1
18/05/2021
9.29
 2,374,300 9.33 9.47 9.29 300 32,200 -0.3
17/05/2021
9.33
 3,296,400 9.29 9.57 9.24 124,700 51,900 0.7
14/05/2021
9.29
 1,826,800 9.29 9.52 9.24 4,300 14,300 -0.1
13/05/2021
9.29
 2,111,500 9.57 9.66 9.29 29,500 16,800 0.1
12/05/2021
9.57
 1,737,600 9.12 9.61 9.15 47,500 1,500 0.5
11/05/2021
9.12
 1,959,300 9.04 9.38 9.05 13,900 5,700 0.1
10/05/2021
9.04
 3,234,700 9.33 9.33 8.87 10,200 34,100 -0.2
07/05/2021
9.33
 3,391,000 9.61 9.66 9.23 16,600 1,000 0.2
06/05/2021
9.61
 2,384,300 9.89 9.98 9.57 16,600 12,500 0.0
05/05/2021
9.89
 3,153,400 9.66 10.07 9.66 45,600 1,000 0.5
04/05/2021
9.66
 2,503,600 9.84 9.84 9.38 9,700 13,000 -0.0
29/04/2021
9.84
 3,464,500 9.52 10.17 9.57 27,800 65,300 -0.4
28/04/2021
9.52
 1,356,400 9.29 9.70 9.29 16,100 45,100 -0.3
27/04/2021
9.29
 2,589,500 9.17 9.66 9.06 2,600 0 0.0
26/04/2021
9.17
 4,241,700 9.75 9.80 9.15 53,400 0 0.5
23/04/2021
9.75
 2,256,200 9.38 9.75 9.24 54,400 0 0.6
22/04/2021
9.38
 3,916,800 9.84 10.17 9.38 1,400 39,200 -0.4
20/04/2021
9.84
 2,597,200 10.26 10.26 9.70 22,300 126,600 -1.1
19/04/2021
10.26
 2,839,800 9.94 10.35 9.52 14,800 66,800 -0.6
16/04/2021
9.94
 9,358,200 10.49 10.54 9.80 67,700 158,500 -1.0
15/04/2021
10.49
 7,106,100 10.95 11.04 10.49 181,900 280,100 -1.1
14/04/2021
10.95
 7,965,200 10.81 11.18 10.44 142,100 184,000 -0.4
13/04/2021
10.81
 7,892,400 11.04 11.37 10.72 26,500 191,000 -2.0
12/04/2021
11.04
 9,704,000 10.35 11.04 10.31 14,100 11,600 0.0

Chính sách bảo mật | Điều khoản sử dụng |