CTCP Big Invest Group (big)

4.30
0.10
(2.38%)
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
(2026-07-01) 		-0.50 -10.42% 8,527,100 327,200 0
4.30
5
4.30
2 tháng
(2026-06-01) 		-1.69 -28.16% 15,869,200 332,500 0
4.30
5.99
4.30
3 tháng
(2026-05-04) 		-1.95 -31.20% 28,056,300 335,900 0
4.30
6.34
4.30
6 tháng
(2026-02-02) 		-0.28 -6.06% 62,444,600 343,600 0.1
4.30
8.54
4.30
12 tháng
(2025-08-05) 		-0.37 -7.83% 84,544,700 310,700 -0.3
4.23
8.54
4.30
24 tháng
(2024-08-12) 		-2.01 -31.89% 103,592,043 342,191 -0.0
3.32
8.54
4.30
36 tháng
(2023-08-16) 		-2.96 -40.77% 157,757,632 341,891 -0.0
3.32
9.07
4.30
60 tháng
(2022-01-25) 		-13.06 -75.23% 195,454,487 338,491 -0.1
3.24
19.73
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2023
6.63
 377,100 6.55 7.10 6.31 0 0 0
06/10/2023
6.55
 288,900 6.39 6.55 6.16 0 0 0
05/10/2023
6.39
 311,300 6.31 6.63 6.31 0 0 0
04/10/2023
6.31
 289,700 6.39 6.71 6.31 0 0 0
03/10/2023
6.39
 268,300 7.26 7.42 6.31 0 0 0
02/10/2023
7.26
 308,600 7.50 7.89 6.79 0 0 0
29/09/2023
7.50
 434,500 7.34 8.05 7.18 0 0 0
28/09/2023
7.34
 401,400 7.34 8.29 7.10 0 0 0
27/09/2023
7.34
 633,400 7.50 8.68 7.02 0 0 0
26/09/2023
7.50
 364,800 7.89 8.44 7.10 0 0 0
25/09/2023
7.89
 571,200 7.81 9.07 7.02 0 0 0
22/09/2023
7.81
 509,700 7.42 8.68 7.18 0 300 -0.0
21/09/2023
7.42
 798,300 7.18 8.29 7.10 0 0 0
20/09/2023
7.18
 570,100 6.94 7.89 6.79 0 0 0
19/09/2023
6.94
 409,200 6.87 7.26 6.31 0 0 0
18/09/2023
6.87
 332,200 6.55 7.26 6.39 0 0 0
15/09/2023
6.55
 371,200 6.55 6.55 6.23 0 0 0
14/09/2023
6.55
 263,200 6.55 6.71 6.16 0 0 0
13/09/2023
6.55
 219,100 6.79 6.87 6.55 0 0 0
12/09/2023
6.79
 175,900 6.79 7.02 6.63 0 0 0
11/09/2023
6.79
 181,300 6.79 7.10 6.71 0 0 0
08/09/2023
6.79
 161,000 6.87 7.02 6.71 0 0 0
07/09/2023
6.87
 234,600 6.79 7.18 6.71 0 0 0
06/09/2023
6.79
 233,600 6.87 7.42 6.71 0 0 0
05/09/2023
6.87
 249,100 7.02 7.50 6.79 0 0 0
31/08/2023
7.02
 181,000 6.79 7.26 6.71 0 0 0
30/08/2023
6.79
 230,100 7.02 7.81 6.79 0 0 0
29/08/2023
7.02
 141,200 6.87 7.34 6.79 0 0 0
28/08/2023
6.87
 185,400 6.23 6.94 6.31 0 0 0
25/08/2023
6.23
 84,900 6.31 6.47 6.16 0 0 0
24/08/2023
6.31
 33,000 6.23 6.55 6.31 0 0 0
23/08/2023
6.23
 98,600 6.08 6.71 6.16 0 0 0
22/08/2023
6.08
 149,700 6.55 6.55 5.92 0 0 0
21/08/2023
6.55
 312,700 6.71 7.26 6.39 0 0 0
18/08/2023
6.71
 156,900 7.42 7.89 6.71 0 0 0
17/08/2023
7.42
 241,500 7.26 8.05 7.26 0 0 0
16/08/2023
7.26
 232,500 7.50 8.05 7.10 0 0 0
15/08/2023
7.50
 231,200 7.42 7.89 6.79 0 0 0
14/08/2023
7.42
 296,000 7.10 8.13 6.94 0 0 0
11/08/2023
7.10
 210,100 7.10 7.81 6.71 0 0 0
10/08/2023
7.10
 177,400 6.79 7.50 5.92 0 0 0
09/08/2023
6.79
 234,800 6.55 7.18 6.55 0 0 0
08/08/2023
6.55
 193,800 6.55 7.18 6.31 0 0 0
07/08/2023
6.55
 204,500 6.23 6.79 6.31 0 0 0
04/08/2023
6.23
 353,800 5.84 6.55 5.76 0 0 0
03/08/2023
5.84
 126,200 5.76 5.92 5.76 0 0 0
02/08/2023
5.76
 88,900 5.84 5.92 5.68 0 0 0
01/08/2023
5.84
 153,400 5.76 5.84 5.68 0 0 0
31/07/2023
5.76
 152,400 5.76 5.92 5.68 0 0 0
28/07/2023
5.76
 75,200 5.76 5.84 5.68 0 0 0
27/07/2023
5.76
 263,600 5.84 5.84 5.60 0 0 0
26/07/2023
5.84
 59,500 5.60 5.84 5.60 0 0 0
25/07/2023
5.60
 102,800 5.84 5.84 5.60 0 0 0
24/07/2023
5.84
 75,100 5.76 5.92 5.68 0 0 0
21/07/2023
5.76
 99,400 5.68 5.84 5.68 0 0 0
20/07/2023
5.68
 65,300 5.68 5.84 5.60 0 0 0
19/07/2023
5.68
 82,800 5.68 6.00 5.68 0 0 0
18/07/2023
5.68
 201,300 5.92 6.00 5.68 0 0 0
17/07/2023
5.92
 145,400 5.84 6.00 5.76 0 0 0
14/07/2023
5.84
 127,600 5.84 6.00 5.76 0 0 0
13/07/2023
5.84
 237,700 5.84 6.31 5.76 0 0 0
12/07/2023
5.84
 81,200 5.84 5.92 5.68 0 0 0
11/07/2023
5.84
 170,300 6.00 6.00 5.76 0 0 0
10/07/2023
6.00
 389,900 6.00 6.94 5.84 0 0 0
07/07/2023
6.00
 430,100 6.00 6.87 5.84 0 0 0
06/07/2023
6.00
 286,400 5.92 6.71 5.84 0 0 0
05/07/2023
5.92
 173,318 5.92 6.55 5.84 0 0 0
04/07/2023
5.92
 210,624 5.92 6.31 5.84 0 0 0
03/07/2023
5.92
 469,007 5.44 6.00 5.52 0 0 0
30/06/2023
5.44
 144,801 5.60 5.92 5.37 0 0 0
29/06/2023
5.60
 148,333 5.60 6.00 5.44 0 200 -0.0
28/06/2023
5.60
 188,604 5.60 6.16 5.60 0 0 0
27/06/2023
5.60
 155,818 5.76 6.31 5.60 200 0 0.0
26/06/2023
5.76
 159,600 5.76 6.08 5.60 0 0 0
23/06/2023
5.76
 193,400 5.84 6.31 5.60 0 0 0
22/06/2023
5.84
 263,612 5.84 6.63 5.52 0 0 0
21/06/2023
5.84
 147,701 5.76 6.16 5.60 0 0 0
20/06/2023
5.76
 278,114 5.52 6.23 5.21 0 100 -0.0
19/06/2023
5.52
 164,701 5.92 6.16 5.21 0 200 -0.0
16/06/2023
5.92
 135,700 6.00 6.31 5.68 100 1,000 -0.0
15/06/2023
6.00
 414,284 5.68 6.87 5.68 200 0 0.0
14/06/2023
5.68
 254,320 6.16 6.79 5.68 400 0 0.0
13/06/2023
6.16
 352,618 5.52 6.23 5.68 0 0 0
12/06/2023
5.52
 215,584 4.89 5.68 5.05 0 0 0
09/06/2023
4.89
 448,025 4.66 5.21 4.58 0 0 0
08/06/2023
4.66
 183,246 4.58 4.66 4.42 0 0 0
07/06/2023
4.58
 193,101 4.50 4.66 4.42 0 0 0
06/06/2023
4.50
 159,445 4.42 4.73 4.34 0 0 0
05/06/2023
4.42
 247,200 4.26 4.50 4.18 0 0 0
02/06/2023
4.26
 368,021 4.73 4.73 4.10 0 0 0
01/06/2023
4.73
 255,302 4.66 5.13 4.58 0 0 0
31/05/2023
4.66
 716,666 4.18 4.66 4.02 0 0 0
30/05/2023
4.18
 335,200 4.10 4.50 3.87 0 0 0
29/05/2023
4.10
 52,200 4.10 4.18 4.10 0 0 0
26/05/2023
4.10
 86,900 3.95 4.18 3.79 0 0 0
25/05/2023
3.95
 298,300 3.79 4.26 3.71 0 0 0
24/05/2023
3.79
 135,700 3.79 3.87 3.71 0 0 0
23/05/2023
3.79
 187,015 3.47 3.87 3.55 0 0 0
22/05/2023
3.47
 21,500 3.63 3.63 3.47 0 0 0
19/05/2023
3.63
 150,700 3.63 3.71 3.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |