CTCP Big Invest Group (big)

5.40
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
(2026-08-18) 		1 21.28% 8,847,800 -32,400 -0.1
4.50
6.40
5.40
2 tháng
(2026-07-20) 		1 21.28% 20,630,100 -32,000 -0.1
4.20
6.40
5.40
3 tháng
(2026-06-19) 		0.70 14% 28,492,600 295,400 1.4
4.20
6.40
5.40
6 tháng
(2026-03-23) 		0.07 1.18% 57,688,900 295,800 1.4
4.14
7.31
5.40
12 tháng
(2025-09-22) 		1.30 29.51% 100,311,200 203,200 0.9
4.14
8.54
5.40
24 tháng
(2024-09-27) 		0.02 0.32% 123,373,280 311,491 1.4
3.32
8.54
5.40
36 tháng
(2023-10-03) 		-0.69 -10.82% 169,640,507 313,491 1.5
3.32
9.07
5.40
60 tháng
(2022-01-25) 		-11.66 -67.17% 217,602,554 309,891 1.4
3.24
19.73
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
3.79
 266,927 3.39 3.79 3.39 0 0 0
05/04/2023
3.24
 153,624 3.47 3.55 3.24 0 0 0
04/04/2023
3.39
 111,800 3.39 3.63 3.31 0 0 0
03/04/2023
4.81
 126,600 5.29 5.44 4.81 0 0 0
31/03/2023
3.39
 164,208 3.47 3.55 3.16 0 0 0
30/03/2023
3.55
 50,800 3.55 3.55 3.39 0 0 0
29/03/2023
3.55
 96,900 3.71 3.71 3.47 0 0 0
28/03/2023
3.71
 120,700 3.95 3.95 3.55 0 0 0
27/03/2023
3.87
 133,800 4.10 4.18 3.63 0 0 0
24/03/2023
3.95
 131,500 4.10 4.26 3.87 0 0 0
23/03/2023
4.18
 122,000 4.18 4.26 3.87 0 0 0
22/03/2023
4.18
 111,300 4.34 4.42 4.02 0 0 0
21/03/2023
4.34
 128,800 4.26 4.50 4.02 0 0 0
20/03/2023
4.18
 175,737 4.18 4.66 4.02 0 0 0
17/03/2023
4.18
 121,000 4.10 4.26 4.02 0 0 0
16/03/2023
4.18
 127,400 4.42 4.42 3.95 0 0 0
15/03/2023
4.42
 122,501 4.50 4.58 4.10 0 0 0
14/03/2023
4.50
 205,847 4.66 4.73 4.10 0 0 0
13/03/2023
4.50
 72,400 4.73 4.81 4.50 0 0 0
10/03/2023
4.66
 160,700 4.50 5.13 4.50 0 0 0
09/03/2023
4.81
 165,800 5.05 5.13 4.58 0 0 0
08/03/2023
4.81
 171,900 4.73 5.21 4.73 0 0 0
07/03/2023
4.66
 170,100 4.97 5.13 4.42 0 0 0
06/03/2023
4.97
 152,200 5.21 5.21 4.73 0 0 0
03/03/2023
4.81
 126,600 5.29 5.44 4.81 0 0 0
02/03/2023
5.21
 77,300 5.44 5.52 4.89 0 0 0
01/03/2023
5.37
 144,300 5.60 5.68 4.97 0 0 0
28/02/2023
5.52
 145,500 5.60 5.76 5.13 0 0 0
27/02/2023
5.52
 166,100 5.60 5.76 5.21 0 0 0
24/02/2023
5.60
 133,600 5.60 5.60 5.21 0 0 0
23/02/2023
5.60
 31,100 5.68 5.68 5.37 0 0 0
22/02/2023
5.68
 169,400 5.92 6.16 5.44 0 0 0
21/02/2023
5.84
 115,800 5.84 6.08 5.60 0 0 0
20/02/2023
5.84
 72,100 5.68 5.92 5.60 0 0 0
17/02/2023
5.76
 101,900 5.92 5.92 5.44 0 0 0
16/02/2023
5.76
 124,000 5.44 6.00 5.44 0 0 0
15/02/2023
5.60
 139,100 5.92 5.92 5.21 0 0 0
14/02/2023
6.16
 112,800 6.31 6.47 5.52 0 0 0
13/02/2023
6.08
 98,500 6.71 6.87 5.76 0 0 0
10/02/2023
6.55
 145,000 6.55 6.87 6.23 0 0 0
09/02/2023
6.31
 84,337 6.39 6.94 6.08 0 0 0
08/02/2023
6.31
 139,701 6.31 6.63 5.76 0 0 0
07/02/2023
6.31
 78,900 6.00 6.39 5.84 0 0 0
06/02/2023
5.84
 225,901 5.52 6.23 5.37 0 0 0
03/02/2023
5.37
 23,308 5.60 5.68 5.37 0 0 0
02/02/2023
5.44
 42,600 5.76 5.76 5.44 0 0 0
01/02/2023
5.68
 118,500 5.76 6.08 5.52 0 0 0
31/01/2023
5.68
 87,300 6.00 6.08 5.52 0 0 0
30/01/2023
5.92
 97,702 6.16 6.31 5.76 0 0 0
27/01/2023
6.00
 82,008 5.84 6.23 5.60 0 0 0
26/01/2023
3.71
 157,900 3.71 3.79 3.63 0 0 0
25/01/2023
3.71
 157,900 3.71 3.79 3.63 0 0 0
24/01/2023
3.71
 157,900 3.71 3.79 3.63 0 0 0
23/01/2023
3.71
 157,900 3.71 3.79 3.63 0 0 0
20/01/2023
3.71
 157,900 3.71 3.79 3.63 0 0 0
19/01/2023
5.76
 63,800 5.76 5.92 5.52 0 0 0
18/01/2023
5.60
 90,100 5.60 5.68 5.29 0 0 0
17/01/2023
5.44
 71,300 5.84 5.84 5.44 0 0 0
16/01/2023
5.52
 190,200 6.00 6.16 5.52 0 0 0
13/01/2023
6.08
 57,300 6.39 6.47 5.84 0 0 0
12/01/2023
6.47
 51,901 6.55 6.63 6.08 0 0 0
11/01/2023
6.63
 43,901 6.87 7.10 6.31 0 0 0
10/01/2023
7.10
 148,801 6.55 7.10 6.39 0 0 0
09/01/2023
6.31
 68,700 6.71 6.79 6.31 0 0 0
06/01/2023
6.71
 69,100 6.87 6.87 6.31 0 0 0
05/01/2023
6.87
 96,200 7.10 7.34 6.47 0 0 0
04/01/2023
7.10
 103,900 7.42 7.50 6.79 0 0 0
03/01/2023
7.26
 91,300 7.42 7.65 7.02 0 0 0
30/12/2022
7.42
 61,500 7.18 7.58 7.02 0 0 0
29/12/2022
7.18
 119,000 6.87 7.81 6.87 0 0 0
28/12/2022
6.87
 78,708 7.10 7.26 6.79 0 0 0
27/12/2022
7.10
 82,400 7.34 7.34 6.71 0 0 0
26/12/2022
7.34
 49,200 7.50 7.58 6.87 0 0 0
23/12/2022
7.50
 32,900 7.58 7.58 7.34 0 0 0
22/12/2022
7.58
 66,500 7.81 7.81 7.26 0 0 0
21/12/2022
7.81
 89,500 8.05 8.05 7.26 0 0 0
20/12/2022
8.05
 75,200 8.21 8.29 7.26 0 0 0
19/12/2022
8.21
 70,000 8.36 8.36 7.97 0 0 0
16/12/2022
8.36
 56,100 8.44 8.52 8.21 0 0 0
15/12/2022
8.44
 54,700 8.60 8.76 8.21 0 0 0
14/12/2022
8.60
 111,900 8.52 8.92 8.29 0 0 0
13/12/2022
8.52
 96,600 8.60 9.07 8.21 0 0 0
12/12/2022
8.60
 99,000 8.68 9.00 8.21 0 0 0
09/12/2022
8.68
 130,900 8.68 9.00 8.13 0 0 0
08/12/2022
8.68
 82,500 8.68 8.68 8.13 0 0 0
07/12/2022
8.68
 107,900 9.00 9.00 8.05 0 0 0
06/12/2022
9.00
 71,900 9.07 9.15 8.52 0 0 0
05/12/2022
9.07
 56,000 9.31 9.31 8.68 0 0 0
02/12/2022
9.31
 67,700 9.31 9.63 8.76 0 0 0
01/12/2022
9.31
 41,000 9.71 10.10 9.07 0 0 0
30/11/2022
9.71
 119,900 10.02 10.81 8.84 0 0 0
29/11/2022
10.02
 108,025 9.86 10.26 8.76 0 0 0
28/11/2022
9.86
 138,500 8.84 9.86 8.92 0 0 0
25/11/2022
8.84
 148,500 8.52 9.31 8.21 0 0 0
24/11/2022
8.52
 64,400 8.68 8.76 7.97 0 0 0
23/11/2022
8.68
 60,300 8.76 9.63 8.21 0 0 0
22/11/2022
8.76
 86,300 8.44 9.00 8.13 0 100 -0.0
21/11/2022
8.44
 63,600 9.00 9.00 8.05 0 0 0
18/11/2022
9.00
 135,700 8.76 9.07 7.97 0 0 0
17/11/2022
8.76
 104,300 8.92 9.47 8.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |