CTCP Big Invest Group (big)

5.30
0
(0%)
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
(2025-12-29) 		-0.70 -11.48% 2,824,100 -2,500 -0.0
5.30
6.10
5.30
2 tháng
(2025-11-28) 		-0.60 -10% 8,274,200 0 -0.0
5.30
6.50
5.30
3 tháng
(2025-10-29) 		-0.20 -3.57% 16,675,000 -108,100 -0.7
5.30
6.60
5.30
6 tháng
(2025-07-31) 		0 0% 21,283,500 -32,900 -0.4
4.80
6.60
5.30
12 tháng
(2025-02-03) 		-0.07 -1.31% 32,343,907 -10,700 -0.2
3.77
6.60
5.30
24 tháng
(2024-02-07) 		-2.13 -28.29% 57,315,431 -1,409 -0.1
3.77
9.59
5.30
36 tháng
(2023-02-13) 		-1.50 -21.77% 115,647,297 -2,309 -0.1
3.68
10.31
5.30
60 tháng
(2022-01-25) 		-14.32 -72.62% 132,003,387 -5,109 -0.2
3.68
22.41
5.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2022
14.25
 192,600 16.14 16.85 13.99 0 0 0
20/06/2022
16.14
 59,805 14.97 16.50 14.52 0 0 0
17/06/2022
14.97
 45,800 15.15 17.39 14.88 0 0 0
16/06/2022
15.15
 54,600 14.34 18.02 14.70 0 0 0
15/06/2022
14.34
 46,400 15.60 16.41 14.34 0 0 0
14/06/2022
15.60
 57,500 15.15 17.03 14.34 0 0 0
13/06/2022
15.15
 55,500 14.79 15.51 13.54 0 0 0
10/06/2022
14.79
 43,900 14.97 15.51 14.79 0 0 0
09/06/2022
14.97
 45,900 15.24 15.69 13.54 0 0 0
08/06/2022
15.24
 47,300 15.60 15.78 14.61 0 0 0
07/06/2022
15.60
 43,200 15.51 15.96 14.79 0 0 0
06/06/2022
15.51
 45,002 16.14 16.59 14.61 0 0 0
03/06/2022
16.14
 45,200 15.24 16.76 16.14 0 0 0
02/06/2022
15.24
 25,105 17.12 17.12 15.24 0 0 0
01/06/2022
17.12
 30,300 17.66 17.66 17.03 0 0 0
31/05/2022
17.66
 62,200 16.85 17.93 15.60 0 0 0
30/05/2022
16.85
 28,600 15.42 16.94 15.15 0 0 0
27/05/2022
15.42
 40,500 15.24 15.42 15.42 0 0 0
26/05/2022
15.24
 174,000 15.78 18.11 14.43 0 0 0
25/05/2022
15.78
 21,200 16.05 16.05 14.52 0 0 0
24/05/2022
16.05
 35,700 16.41 16.41 14.43 0 0 0
23/05/2022
16.41
 34,100 16.14 16.94 14.52 0 0 0
20/05/2022
16.14
 30,000 15.78 16.14 14.43 0 0 0
19/05/2022
15.78
 20,000 16.05 16.05 15.78 0 0 0
18/05/2022
16.05
 17,100 16.50 16.50 14.97 0 0 0
17/05/2022
16.50
 3,800 15.42 16.50 15.24 0 0 0
16/05/2022
15.42
 673 17.03 17.03 15.42 0 0 0
13/05/2022
17.03
 7,800 16.59 17.48 14.25 0 0 0
12/05/2022
16.59
 4,201 16.14 16.76 16.59 0 0 0
11/05/2022
16.14
 5,000 15.06 16.14 15.24 0 0 0
10/05/2022
15.06
 1,135 15.51 15.60 15.06 400 0 0.0
09/05/2022
15.51
 400 15.78 15.78 15.51 0 0 0
06/05/2022
15.78
 700 17.03 17.03 15.78 100 0 0.0
05/05/2022
17.03
 700 16.94 17.03 15.96 0 0 0
04/05/2022
16.94
 5,500 17.03 17.12 16.23 0 0 0
29/04/2022
17.03
 3,900 16.59 17.03 16.14 0 0 0
28/04/2022
16.59
 11,600 15.69 16.94 15.24 2,000 0 0.0
27/04/2022
15.69
 12,800 15.24 15.69 15.42 0 0 0
26/04/2022
15.24
 2,500 15.06 15.24 14.97 0 0 0
25/04/2022
15.06
 2,900 15.24 15.24 14.25 0 0 0
22/04/2022
15.24
 2,800 15.69 15.69 13.99 0 0 0
21/04/2022
15.69
 3,700 15.69 15.69 14.43 0 0 0
20/04/2022
15.69
 1,300 15.69 15.69 14.79 0 0 0
19/04/2022
15.69
 200 15.69 15.69 15.69 0 0 0
18/04/2022
15.69
 700 18.38 18.38 15.69 0 0 0
15/04/2022
18.38
 14,900 16.76 18.38 16.32 0 0 0
14/04/2022
16.76
 800 15.96 16.76 16.59 0 0 0
13/04/2022
15.96
 2,600 15.51 17.48 15.51 0 0 0
12/04/2022
15.51
 2,400 15.06 17.84 15.51 0 0 0
08/04/2022
15.06
 5,036 17.39 17.39 14.79 0 0 0
07/04/2022
17.39
 400 17.57 17.57 17.39 0 0 0
06/04/2022
17.57
 2,400 17.48 17.57 17.03 0 0 0
05/04/2022
17.48
 2,309 17.66 17.66 17.48 0 0 0
04/04/2022
17.66
 5,100 17.48 17.84 17.66 0 0 0
01/04/2022
17.48
 4,100 17.93 18.02 17.48 0 0 0
31/03/2022
17.93
 2,131 18.02 18.11 17.93 0 0 0
30/03/2022
18.02
 2,600 18.47 18.47 18.02 0 0 0
29/03/2022
18.47
 3,300 18.47 18.56 17.75 0 0 0
28/03/2022
18.47
 1,508 19.27 19.27 18.38 0 0 0
25/03/2022
19.27
 2,601 19.27 19.27 19.18 0 0 0
24/03/2022
19.27
 8,831 18.83 19.63 18.83 0 0 0
23/03/2022
18.83
 22,300 18.56 18.83 18.38 0 0 0
22/03/2022
18.56
 2,500 18.56 18.65 18.56 0 0 0
21/03/2022
18.56
 4,800 18.65 18.83 18.47 0 0 0
18/03/2022
18.65
 5,408 18.65 18.74 18.38 0 0 0
17/03/2022
18.65
 2,800 18.83 18.83 18.65 0 0 0
16/03/2022
18.83
 3,000 18.83 19.10 18.56 0 0 0
15/03/2022
18.83
 3,423 19.72 19.72 18.83 0 0 0
14/03/2022
19.72
 1,539 20.62 20.62 19.01 0 0 0
11/03/2022
20.62
 12,912 18.65 20.62 18.38 0 0 0
10/03/2022
18.65
 2,000 18.47 18.83 18.47 0 0 0
09/03/2022
18.47
 4,100 19.10 19.10 18.47 0 0 0
08/03/2022
19.10
 3,812 18.83 19.45 19.10 0 0 0
07/03/2022
18.83
 19,812 19.27 20.62 18.65 0 0 0
04/03/2022
19.27
 10,738 19.27 19.72 18.83 0 0 0
03/03/2022
19.27
 5,800 19.27 20.17 19.10 0 0 0
02/03/2022
19.27
 3,910 19.72 19.72 19.27 0 0 0
01/03/2022
19.72
 4,001 19.63 20.17 19.63 0 0 0
28/02/2022
19.63
 3,710 19.72 20.17 19.63 0 0 0
25/02/2022
19.72
 3,800 19.27 19.72 19.54 0 0 0
24/02/2022
19.27
 3,900 20.26 20.26 19.27 0 0 0
23/02/2022
20.26
 6,000 19.72 20.26 19.90 0 0 0
22/02/2022
19.72
 13,200 20.17 20.62 19.72 0 0 0
21/02/2022
20.17
 9,900 20.35 20.35 19.27 0 0 0
18/02/2022
20.35
 2,700 20.62 20.62 20.26 0 0 0
17/02/2022
20.62
 15,917 20.26 20.62 19.72 0 0 0
16/02/2022
20.26
 6,214 19.54 20.26 19.27 0 0 0
15/02/2022
19.54
 12,129 19.36 19.54 18.83 0 0 0
14/02/2022
19.36
 11,057 19.63 19.72 19.10 0 0 0
11/02/2022
19.63
 5,700 19.90 20.26 19.63 0 0 0
10/02/2022
19.90
 19,327 19.99 19.99 19.36 0 0 0
09/02/2022
19.99
 24,500 21.34 21.34 19.01 0 0 0
08/02/2022
21.34
 4,824 22.41 22.95 20.26 0 0 0
07/02/2022
22.41
 7,957 20.35 22.50 19.63 0 0 0
28/01/2022
20.35
 30,800 20.71 21.52 18.83 0 0 0
27/01/2022
20.71
 14,276 20.62 21.52 19.27 0 5,000 -0.1
26/01/2022
20.62
 18,590 19.72 20.62 19.72 2,500 0 0.1
25/01/2022
19.72
 64,510 19.72 21.96 16.41 0 0 0
30/11/-0001
5.74
 410,467 5.11 5.74 5.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |