CTCP Big Invest Group (big)

7.20
-0.20
(-2.70%)
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
(2026-02-23) 		-2.40 -24.74% 14,214,000 6,100 0.1
6.50
9.70
7.20
2 tháng
(2026-01-19) 		1.80 32.73% 22,918,300 8,300 0.1
5.10
9.70
7.20
3 tháng
(2025-12-18) 		1.20 19.67% 26,755,800 4,000 0.0
5.10
9.70
7.20
6 tháng
(2025-09-19) 		2.20 43.14% 40,630,200 -99,800 -0.6
4.80
9.70
7.20
12 tháng
(2025-03-24) 		1.92 35.75% 50,970,600 -1,700 -0.1
3.77
9.70
7.20
24 tháng
(2024-03-28) 		0.40 5.75% 76,612,217 6,891 -0.1
3.77
9.70
7.20
36 tháng
(2023-04-03) 		3.36 85.06% 133,404,104 5,991 -0.1
3.68
10.31
7.20
60 tháng
(2022-01-25) 		-12.42 -62.99% 154,030,287 3,191 -0.1
3.68
22.41
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2022
14.16
 100,900 14.61 16.67 13.90 0 0 0
01/08/2022
14.61
 119,800 14.97 17.30 13.90 0 0 0
29/07/2022
14.97
 118,810 13.99 16.94 13.63 0 0 0
28/07/2022
13.99
 157,700 13.99 17.48 13.72 0 0 0
27/07/2022
13.99
 125,500 13.90 17.39 13.81 0 0 0
26/07/2022
13.90
 112,600 15.15 16.76 13.81 0 0 0
25/07/2022
15.15
 87,500 13.81 16.23 13.54 0 0 0
22/07/2022
13.81
 98,400 15.69 17.03 13.54 0 0 0
21/07/2022
15.69
 138,000 15.24 16.94 13.45 0 0 0
20/07/2022
15.24
 98,900 15.15 16.94 13.45 0 0 0
19/07/2022
15.15
 93,100 14.88 16.85 13.45 0 0 0
18/07/2022
14.88
 64,700 15.06 15.06 13.63 0 0 0
15/07/2022
15.06
 63,100 15.24 15.24 13.54 0 0 0
14/07/2022
15.24
 91,600 15.06 15.24 13.45 0 0 0
13/07/2022
15.06
 78,700 14.70 15.06 13.54 0 0 0
12/07/2022
14.70
 59,000 15.33 15.33 13.63 0 0 0
11/07/2022
15.33
 56,300 15.69 15.96 13.63 0 0 0
08/07/2022
15.69
 71,600 14.25 16.59 13.45 0 0 0
07/07/2022
14.25
 56,800 14.07 14.43 13.45 0 0 0
06/07/2022
14.07
 32,500 14.43 14.61 13.45 0 0 0
05/07/2022
14.43
 57,000 14.43 14.88 13.45 0 0 0
04/07/2022
14.43
 46,400 16.14 16.14 13.63 0 0 0
01/07/2022
16.14
 59,600 15.15 16.14 14.61 0 0 0
30/06/2022
15.15
 50,200 16.14 16.14 14.34 0 0 0
29/06/2022
16.14
 100,600 15.60 16.14 13.90 0 0 0
28/06/2022
15.60
 60,400 14.79 15.96 14.61 0 0 0
27/06/2022
14.79
 50,300 14.88 17.03 14.79 0 0 0
24/06/2022
14.88
 45,500 15.24 15.24 14.34 0 0 0
23/06/2022
15.24
 55,700 16.32 16.32 13.99 0 0 0
22/06/2022
16.32
 65,500 14.25 16.32 14.34 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |