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)
18/05/2023
3.63
 136,515 3.47 3.71 3.47 0 0 0
17/05/2023
3.47
 81,117 3.55 3.63 3.47 0 0 0
16/05/2023
3.55
 108,400 3.47 3.63 3.39 0 0 0
15/05/2023
3.47
 194,548 3.31 3.55 3.39 0 0 0
12/05/2023
3.31
 86,576 3.39 3.39 3.31 0 0 0
11/05/2023
3.39
 89,440 3.31 3.39 3.24 0 0 0
10/05/2023
3.31
 65,800 3.24 3.31 3.24 0 0 0
09/05/2023
3.24
 163,734 3.31 3.39 3.16 0 0 0
08/05/2023
3.31
 67,375 3.39 3.47 3.31 0 0 0
05/05/2023
3.39
 106,900 3.24 3.39 3.16 0 0 0
04/05/2023
3.24
 153,624 3.55 3.55 3.24 0 0 0
28/04/2023
3.55
 98,700 3.63 3.71 3.47 0 0 0
27/04/2023
3.63
 98,000 3.63 3.87 3.55 0 0 0
26/04/2023
3.63
 261,000 3.31 3.63 3.24 0 0 0
25/04/2023
3.31
 230,536 3.31 3.31 3.00 0 0 0
24/04/2023
3.31
 58,432 3.39 3.55 3.31 0 0 0
21/04/2023
3.39
 91,100 3.39 3.47 3.39 0 0 0
20/04/2023
3.39
 60,047 3.39 3.47 3.31 0 0 0
19/04/2023
3.39
 37,100 3.39 3.47 3.31 0 0 0
18/04/2023
3.39
 76,700 3.39 3.47 3.31 0 0 0
17/04/2023
3.39
 52,500 3.39 3.47 3.31 0 0 0
14/04/2023
3.39
 100,837 3.47 3.47 3.31 0 0 0
13/04/2023
3.47
 77,697 3.55 3.63 3.31 0 0 0
12/04/2023
3.55
 102,000 3.63 3.63 3.47 0 0 0
11/04/2023
3.63
 156,605 3.79 4.02 3.47 0 0 0
10/04/2023
3.79
 81,900 3.79 4.10 3.71 0 0 0
07/04/2023
3.79
 334,702 3.79 4.10 3.63 0 0 0
06/04/2023
3.79
 266,927 3.39 3.79 3.39 0 0 0
05/04/2023
3.39
 131,200 3.39 3.63 3.24 0 0 0
04/04/2023
3.39
 111,800 3.47 3.63 3.31 0 0 0
03/04/2023
3.47
 164,100 3.39 3.63 3.24 0 0 0
31/03/2023
3.39
 164,208 3.55 3.55 3.16 0 0 0
30/03/2023
3.55
 38,600 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 3.87 3.95 3.55 0 0 0
27/03/2023
3.87
 133,800 3.95 4.18 3.63 0 0 0
24/03/2023
3.95
 131,500 4.18 4.26 3.87 0 0 0
23/03/2023
4.18
 42,500 4.18 4.26 4.18 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 4.18 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 4.18 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 4.50 4.73 4.10 0 0 0
13/03/2023
4.50
 72,400 4.66 4.81 4.50 0 0 0
10/03/2023
4.66
 160,700 4.81 5.13 4.50 0 0 0
09/03/2023
4.81
 165,800 4.81 5.13 4.58 0 0 0
08/03/2023
4.81
 171,900 4.66 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 4.81 5.21 4.73 0 0 0
03/03/2023
4.81
 126,600 5.21 5.44 4.81 0 0 0
02/03/2023
5.21
 77,300 5.37 5.52 4.89 0 0 0
01/03/2023
5.37
 144,300 5.52 5.68 4.97 0 0 0
28/02/2023
5.52
 145,500 5.52 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 5.84 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 5.76 5.92 5.60 0 0 0
16/02/2023
5.76
 124,000 5.60 6.00 5.44 0 0 0
15/02/2023
5.60
 139,100 6.16 6.16 5.21 0 0 0
14/02/2023
6.16
 112,800 6.08 6.47 5.52 0 0 0
13/02/2023
6.08
 98,500 6.55 6.87 5.76 0 0 0
10/02/2023
6.55
 145,000 6.31 6.87 6.23 0 0 0
09/02/2023
6.31
 84,337 6.31 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 5.84 6.39 5.84 0 0 0
06/02/2023
5.84
 225,901 5.37 6.23 5.37 0 0 0
03/02/2023
5.37
 23,308 5.44 5.68 5.37 0 0 0
02/02/2023
5.44
 42,600 5.68 5.76 5.44 0 0 0
01/02/2023
5.68
 118,500 5.68 6.08 5.52 0 0 0
31/01/2023
5.68
 87,300 5.92 6.08 5.52 0 0 0
30/01/2023
5.92
 97,702 6.00 6.31 5.76 0 0 0
27/01/2023
6.00
 82,008 5.76 6.23 5.60 0 0 0
19/01/2023
5.76
 63,800 5.60 5.92 5.52 0 0 0
18/01/2023
5.60
 90,100 5.44 5.68 5.29 0 0 0
17/01/2023
5.44
 71,300 5.52 5.84 5.44 0 0 0
16/01/2023
5.52
 190,200 6.08 6.16 5.52 0 0 0
13/01/2023
6.08
 57,300 6.47 6.47 5.84 0 0 0
12/01/2023
6.47
 51,901 6.63 6.63 6.08 0 0 0
11/01/2023
6.63
 43,901 7.10 7.10 6.31 0 0 0
10/01/2023
7.10
 148,800 6.31 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 7.26 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

Chính sách bảo mật | Điều khoản sử dụng |