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)
17/10/2023
7.98
 390,200 8.07 8.34 7.71 0 0 0
16/10/2023
8.07
 207,300 7.98 8.07 7.53 0 0 0
13/10/2023
7.98
 501,400 7.71 7.98 7.35 0 0 0
12/10/2023
7.71
 347,500 7.80 8.16 7.44 0 0 0
11/10/2023
7.80
 272,600 7.80 8.34 7.53 0 0 0
10/10/2023
7.80
 425,100 7.53 8.34 7.44 0 0 0
09/10/2023
7.53
 377,100 7.44 8.07 7.17 0 0 0
06/10/2023
7.44
 288,900 7.26 7.44 6.99 0 0 0
05/10/2023
7.26
 311,300 7.17 7.53 7.17 0 0 0
04/10/2023
7.17
 289,700 7.26 7.62 7.17 0 0 0
03/10/2023
7.26
 268,300 8.25 8.43 7.17 0 0 0
02/10/2023
8.25
 308,600 8.52 8.96 7.71 0 0 0
29/09/2023
8.52
 434,500 8.34 9.14 8.16 0 0 0
28/09/2023
8.34
 401,400 8.34 9.41 8.07 0 0 0
27/09/2023
8.34
 633,400 8.52 9.86 7.98 0 0 0
26/09/2023
8.52
 364,800 8.96 9.59 8.07 0 0 0
25/09/2023
8.96
 571,200 8.88 10.31 7.98 0 0 0
22/09/2023
8.88
 509,700 8.43 9.86 8.16 0 300 -0.0
21/09/2023
8.43
 798,300 8.16 9.41 8.07 0 0 0
20/09/2023
8.16
 570,100 7.89 8.96 7.71 0 0 0
19/09/2023
7.89
 409,200 7.80 8.25 7.17 0 0 0
18/09/2023
7.80
 332,200 7.44 8.25 7.26 0 0 0
15/09/2023
7.44
 371,200 7.44 7.44 7.08 0 0 0
14/09/2023
7.44
 263,200 7.44 7.62 6.99 0 0 0
13/09/2023
7.44
 219,100 7.71 7.80 7.44 0 0 0
12/09/2023
7.71
 175,900 7.71 7.98 7.53 0 0 0
11/09/2023
7.71
 181,300 7.71 8.07 7.62 0 0 0
08/09/2023
7.71
 161,000 7.80 7.98 7.62 0 0 0
07/09/2023
7.80
 234,600 7.71 8.16 7.62 0 0 0
06/09/2023
7.71
 233,600 7.80 8.43 7.62 0 0 0
05/09/2023
7.80
 249,100 7.98 8.52 7.71 0 0 0
31/08/2023
7.98
 181,000 7.71 8.25 7.62 0 0 0
30/08/2023
7.71
 230,100 7.98 8.88 7.71 0 0 0
29/08/2023
7.98
 141,200 7.80 8.34 7.71 0 0 0
28/08/2023
7.80
 185,400 7.08 7.89 7.17 0 0 0
25/08/2023
7.08
 84,900 7.17 7.35 6.99 0 0 0
24/08/2023
7.17
 33,000 7.08 7.44 7.17 0 0 0
23/08/2023
7.08
 98,600 6.90 7.62 6.99 0 0 0
22/08/2023
6.90
 149,700 7.44 7.44 6.72 0 0 0
21/08/2023
7.44
 312,700 7.62 8.25 7.26 0 0 0
18/08/2023
7.62
 156,900 8.43 8.96 7.62 0 0 0
17/08/2023
8.43
 241,500 8.25 9.14 8.25 0 0 0
16/08/2023
8.25
 232,500 8.52 9.14 8.07 0 0 0
15/08/2023
8.52
 231,200 8.43 8.96 7.71 0 0 0
14/08/2023
8.43
 296,000 8.07 9.23 7.89 0 0 0
11/08/2023
8.07
 210,100 8.07 8.88 7.62 0 0 0
10/08/2023
8.07
 177,400 7.71 8.52 6.72 0 0 0
09/08/2023
7.71
 234,800 7.44 8.16 7.44 0 0 0
08/08/2023
7.44
 193,800 7.44 8.16 7.17 0 0 0
07/08/2023
7.44
 204,500 7.08 7.71 7.17 0 0 0
04/08/2023
7.08
 353,800 6.63 7.44 6.54 0 0 0
03/08/2023
6.63
 126,200 6.54 6.72 6.54 0 0 0
02/08/2023
6.54
 88,900 6.63 6.72 6.45 0 0 0
01/08/2023
6.63
 153,400 6.54 6.63 6.45 0 0 0
31/07/2023
6.54
 152,400 6.54 6.72 6.45 0 0 0
28/07/2023
6.54
 75,200 6.54 6.63 6.45 0 0 0
27/07/2023
6.54
 263,600 6.63 6.63 6.37 0 0 0
26/07/2023
6.63
 59,500 6.37 6.63 6.37 0 0 0
25/07/2023
6.37
 102,800 6.63 6.63 6.37 0 0 0
24/07/2023
6.63
 75,100 6.54 6.72 6.45 0 0 0
21/07/2023
6.54
 99,400 6.45 6.63 6.45 0 0 0
20/07/2023
6.45
 65,300 6.45 6.63 6.37 0 0 0
19/07/2023
6.45
 82,800 6.45 6.81 6.45 0 0 0
18/07/2023
6.45
 201,300 6.72 6.81 6.45 0 0 0
17/07/2023
6.72
 145,400 6.63 6.81 6.54 0 0 0
14/07/2023
6.63
 127,600 6.63 6.81 6.54 0 0 0
13/07/2023
6.63
 237,700 6.63 7.17 6.54 0 0 0
12/07/2023
6.63
 81,200 6.63 6.72 6.45 0 0 0
11/07/2023
6.63
 170,300 6.81 6.81 6.54 0 0 0
10/07/2023
6.81
 389,900 6.81 7.89 6.63 0 0 0
07/07/2023
6.81
 430,100 6.81 7.80 6.63 0 0 0
06/07/2023
6.81
 286,400 6.72 7.62 6.63 0 0 0
05/07/2023
6.72
 173,318 6.72 7.44 6.63 0 0 0
04/07/2023
6.72
 210,624 6.72 7.17 6.63 0 0 0
03/07/2023
6.72
 469,007 6.19 6.81 6.28 0 0 0
30/06/2023
6.19
 144,801 6.37 6.72 6.10 0 0 0
29/06/2023
6.37
 148,333 6.37 6.81 6.19 0 200 -0.0
28/06/2023
6.37
 188,604 6.37 6.99 6.37 0 0 0
27/06/2023
6.37
 155,818 6.54 7.17 6.37 200 0 0.0
26/06/2023
6.54
 159,600 6.54 6.90 6.37 0 0 0
23/06/2023
6.54
 193,400 6.63 7.17 6.37 0 0 0
22/06/2023
6.63
 263,612 6.63 7.53 6.28 0 0 0
21/06/2023
6.63
 147,701 6.54 6.99 6.37 0 0 0
20/06/2023
6.54
 278,114 6.28 7.08 5.92 0 100 -0.0
19/06/2023
6.28
 164,701 6.72 6.99 5.92 0 200 -0.0
16/06/2023
6.72
 135,700 6.81 7.17 6.45 100 1,000 -0.0
15/06/2023
6.81
 414,284 6.45 7.80 6.45 200 0 0.0
14/06/2023
6.45
 254,320 6.99 7.71 6.45 400 0 0.0
13/06/2023
6.99
 352,618 6.28 7.08 6.45 0 0 0
12/06/2023
6.28
 215,584 5.56 6.45 5.74 0 0 0
09/06/2023
5.56
 448,025 5.29 5.92 5.20 0 0 0
08/06/2023
5.29
 183,246 5.20 5.29 5.02 0 0 0
07/06/2023
5.20
 193,101 5.11 5.29 5.02 0 0 0
06/06/2023
5.11
 159,445 5.02 5.38 4.93 0 0 0
05/06/2023
5.02
 247,200 4.84 5.11 4.75 0 0 0
02/06/2023
4.84
 368,021 5.38 5.38 4.66 0 0 0
01/06/2023
5.38
 255,302 5.29 5.83 5.20 0 0 0
31/05/2023
5.29
 716,666 4.75 5.29 4.57 0 0 0
30/05/2023
4.75
 335,200 4.66 5.11 4.39 0 0 0
29/05/2023
4.66
 52,200 4.66 4.75 4.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |