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)
26/05/2023
4.66
 86,900 4.48 4.75 4.30 0 0 0
25/05/2023
4.48
 298,300 4.30 4.84 4.21 0 0 0
24/05/2023
4.30
 135,700 4.30 4.39 4.21 0 0 0
23/05/2023
4.30
 187,015 3.94 4.39 4.03 0 0 0
22/05/2023
3.94
 21,500 4.12 4.12 3.94 0 0 0
19/05/2023
4.12
 150,700 4.12 4.21 4.03 0 0 0
18/05/2023
4.12
 136,515 3.94 4.21 3.94 0 0 0
17/05/2023
3.94
 81,117 4.03 4.12 3.94 0 0 0
16/05/2023
4.03
 108,400 3.94 4.12 3.85 0 0 0
15/05/2023
3.94
 194,548 3.77 4.03 3.85 0 0 0
12/05/2023
3.77
 86,576 3.85 3.85 3.77 0 0 0
11/05/2023
3.85
 89,440 3.77 3.85 3.68 0 0 0
10/05/2023
3.77
 65,800 3.68 3.77 3.68 0 0 0
09/05/2023
3.68
 163,734 3.77 3.85 3.59 0 0 0
08/05/2023
3.77
 67,375 3.85 3.94 3.77 0 0 0
05/05/2023
3.85
 106,900 3.68 3.85 3.59 0 0 0
04/05/2023
3.68
 153,624 4.03 4.03 3.68 0 0 0
28/04/2023
4.03
 98,700 4.12 4.21 3.94 0 0 0
27/04/2023
4.12
 98,000 4.12 4.39 4.03 0 0 0
26/04/2023
4.12
 261,000 3.77 4.12 3.68 0 0 0
25/04/2023
3.77
 230,536 3.77 3.77 3.41 0 0 0
24/04/2023
3.77
 58,432 3.85 4.03 3.77 0 0 0
21/04/2023
3.85
 91,100 3.85 3.94 3.85 0 0 0
20/04/2023
3.85
 60,047 3.85 3.94 3.77 0 0 0
19/04/2023
3.85
 37,100 3.85 3.94 3.77 0 0 0
18/04/2023
3.85
 76,700 3.85 3.94 3.77 0 0 0
17/04/2023
3.85
 52,500 3.85 3.94 3.77 0 0 0
14/04/2023
3.85
 100,837 3.94 3.94 3.77 0 0 0
13/04/2023
3.94
 77,697 4.03 4.12 3.77 0 0 0
12/04/2023
4.03
 102,000 4.12 4.12 3.94 0 0 0
11/04/2023
4.12
 156,605 4.30 4.57 3.94 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |