CTCP Big Invest Group (big)

5.10
-0.20
(-3.77%)
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)
10/04/2023
4.30
 81,900 4.30 4.66 4.21 0 0 0
07/04/2023
4.30
 334,702 4.30 4.66 4.12 0 0 0
06/04/2023
4.30
 266,927 3.85 4.30 3.85 0 0 0
05/04/2023
3.85
 131,200 3.85 4.12 3.68 0 0 0
04/04/2023
3.85
 111,800 3.94 4.12 3.77 0 0 0
03/04/2023
3.94
 164,100 3.85 4.12 3.68 0 0 0
31/03/2023
3.85
 164,208 4.03 4.03 3.59 0 0 0
30/03/2023
4.03
 38,600 4.03 4.03 3.85 0 0 0
29/03/2023
4.03
 96,900 4.21 4.21 3.94 0 0 0
28/03/2023
4.21
 120,700 4.39 4.48 4.03 0 0 0
27/03/2023
4.39
 133,800 4.48 4.75 4.12 0 0 0
24/03/2023
4.48
 131,500 4.75 4.84 4.39 0 0 0
23/03/2023
4.75
 42,500 4.75 4.84 4.75 0 0 0
22/03/2023
4.75
 111,300 4.93 5.02 4.57 0 0 0
21/03/2023
4.93
 128,800 4.75 5.11 4.57 0 0 0
20/03/2023
4.75
 175,737 4.75 5.29 4.57 0 0 0
17/03/2023
4.75
 121,000 4.75 4.84 4.57 0 0 0
16/03/2023
4.75
 127,400 5.02 5.02 4.48 0 0 0
15/03/2023
5.02
 122,501 5.11 5.20 4.66 0 0 0
14/03/2023
5.11
 205,847 5.11 5.38 4.66 0 0 0
13/03/2023
5.11
 72,400 5.29 5.47 5.11 0 0 0
10/03/2023
5.29
 160,700 5.47 5.83 5.11 0 0 0
09/03/2023
5.47
 165,800 5.47 5.83 5.20 0 0 0
08/03/2023
5.47
 171,900 5.29 5.92 5.38 0 0 0
07/03/2023
5.29
 170,100 5.65 5.83 5.02 0 0 0
06/03/2023
5.65
 152,200 5.47 5.92 5.38 0 0 0
03/03/2023
5.47
 126,600 5.92 6.19 5.47 0 0 0
02/03/2023
5.92
 77,300 6.10 6.28 5.56 0 0 0
01/03/2023
6.10
 144,300 6.28 6.45 5.65 0 0 0
28/02/2023
6.28
 145,500 6.28 6.54 5.83 0 0 0
27/02/2023
6.28
 166,100 6.37 6.54 5.92 0 0 0
24/02/2023
6.37
 133,600 6.37 6.37 5.92 0 0 0
23/02/2023
6.37
 31,100 6.45 6.45 6.10 0 0 0
22/02/2023
6.45
 169,400 6.63 6.99 6.19 0 0 0
21/02/2023
6.63
 115,800 6.63 6.90 6.37 0 0 0
20/02/2023
6.63
 72,100 6.54 6.72 6.37 0 0 0
16/02/2023
6.54
 124,000 6.37 6.81 6.19 0 0 0
15/02/2023
6.37
 139,100 6.99 6.99 5.92 0 0 0
14/02/2023
6.99
 112,800 6.90 7.35 6.28 0 0 0
13/02/2023
6.90
 98,500 7.44 7.80 6.54 0 0 0
10/02/2023
7.44
 145,000 7.17 7.80 7.08 0 0 0
09/02/2023
7.17
 84,337 7.17 7.89 6.90 0 0 0
08/02/2023
7.17
 139,701 7.17 7.53 6.54 0 0 0
07/02/2023
7.17
 78,900 6.63 7.26 6.63 0 0 0
06/02/2023
6.63
 225,901 6.10 7.08 6.10 0 0 0
03/02/2023
6.10
 23,308 6.19 6.45 6.10 0 0 0
02/02/2023
6.19
 42,600 6.45 6.54 6.19 0 0 0
01/02/2023
6.45
 118,500 6.45 6.90 6.28 0 0 0
31/01/2023
6.45
 87,300 6.72 6.90 6.28 0 0 0
30/01/2023
6.72
 97,702 6.81 7.17 6.54 0 0 0
27/01/2023
6.81
 82,008 6.54 7.08 6.37 0 0 0
19/01/2023
6.54
 63,800 6.37 6.72 6.28 0 0 0
18/01/2023
6.37
 90,100 6.19 6.45 6.01 0 0 0
17/01/2023
6.19
 71,300 6.28 6.63 6.19 0 0 0
16/01/2023
6.28
 190,200 6.90 6.99 6.28 0 0 0
13/01/2023
6.90
 57,300 7.35 7.35 6.63 0 0 0
12/01/2023
7.35
 51,901 7.53 7.53 6.90 0 0 0
11/01/2023
7.53
 43,901 8.07 8.07 7.17 0 0 0
10/01/2023
8.07
 148,800 7.17 8.07 7.26 0 0 0
09/01/2023
7.17
 68,700 7.62 7.71 7.17 0 0 0
06/01/2023
7.62
 69,100 7.80 7.80 7.17 0 0 0
05/01/2023
7.80
 96,200 8.07 8.34 7.35 0 0 0
04/01/2023
8.07
 103,900 8.25 8.52 7.71 0 0 0
03/01/2023
8.25
 91,300 8.43 8.70 7.98 0 0 0
30/12/2022
8.43
 61,500 8.16 8.61 7.98 0 0 0
29/12/2022
8.16
 119,000 7.80 8.88 7.80 0 0 0
28/12/2022
7.80
 78,708 8.07 8.25 7.71 0 0 0
27/12/2022
8.07
 82,400 8.34 8.34 7.62 0 0 0
26/12/2022
8.34
 49,200 8.52 8.61 7.80 0 0 0
23/12/2022
8.52
 32,900 8.61 8.61 8.34 0 0 0
22/12/2022
8.61
 66,500 8.88 8.88 8.25 0 0 0
21/12/2022
8.88
 89,500 9.14 9.14 8.25 0 0 0
20/12/2022
9.14
 75,200 9.32 9.41 8.25 0 0 0
19/12/2022
9.32
 70,000 9.50 9.50 9.05 0 0 0
16/12/2022
9.50
 56,100 9.59 9.68 9.32 0 0 0
15/12/2022
9.59
 54,700 9.77 9.95 9.32 0 0 0
14/12/2022
9.77
 111,900 9.68 10.13 9.41 0 0 0
13/12/2022
9.68
 96,600 9.77 10.31 9.32 0 0 0
12/12/2022
9.77
 99,000 9.86 10.22 9.32 0 0 0
09/12/2022
9.86
 130,900 9.86 10.22 9.23 0 0 0
08/12/2022
9.86
 82,500 9.86 9.86 9.23 0 0 0
07/12/2022
9.86
 107,900 10.22 10.22 9.14 0 0 0
06/12/2022
10.22
 71,900 10.31 10.40 9.68 0 0 0
05/12/2022
10.31
 56,000 10.58 10.58 9.86 0 0 0
02/12/2022
10.58
 67,700 10.58 10.94 9.95 0 0 0
01/12/2022
10.58
 41,000 11.03 11.48 10.31 0 0 0
30/11/2022
11.03
 119,900 11.39 12.28 10.04 0 0 0
29/11/2022
11.39
 108,025 11.21 11.65 9.95 0 0 0
28/11/2022
11.21
 138,500 10.04 11.21 10.13 0 0 0
25/11/2022
10.04
 148,500 9.68 10.58 9.32 0 0 0
24/11/2022
9.68
 64,400 9.86 9.95 9.05 0 0 0
23/11/2022
9.86
 60,300 9.95 10.94 9.32 0 0 0
22/11/2022
9.95
 86,300 9.59 10.22 9.23 0 100 -0.0
21/11/2022
9.59
 63,600 10.22 10.22 9.14 0 0 0
18/11/2022
10.22
 135,700 9.95 10.31 9.05 0 0 0
17/11/2022
9.95
 104,300 10.13 10.76 9.32 0 0 0
16/11/2022
10.13
 70,500 9.95 10.31 8.88 0 0 0
15/11/2022
9.95
 85,901 10.13 10.85 9.41 0 0 0
14/11/2022
10.13
 113,200 11.30 11.83 10.04 0 0 0
11/11/2022
11.30
 82,300 10.22 11.65 10.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |