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)
10/11/2022
10.22
 144,300 11.30 12.55 10.13 0 0 0
09/11/2022
11.30
 80,000 10.76 12.01 10.76 0 0 0
08/11/2022
10.76
 114,950 9.86 11.12 10.04 0 0 0
07/11/2022
9.86
 118,200 9.68 10.67 9.50 0 0 0
04/11/2022
9.68
 77,900 9.59 9.77 8.96 0 0 0
03/11/2022
9.59
 49,900 10.13 10.31 9.23 0 0 0
02/11/2022
10.13
 142,000 10.04 10.40 9.23 0 0 0
01/11/2022
10.04
 92,500 10.49 10.67 9.23 0 0 0
31/10/2022
10.49
 50,800 11.48 11.48 9.86 0 0 0
28/10/2022
11.48
 101,300 11.12 12.10 9.86 0 0 0
27/10/2022
11.12
 96,700 10.94 11.65 10.31 0 0 0
26/10/2022
10.94
 181,200 10.49 11.12 9.14 0 0 0
25/10/2022
10.49
 67,900 10.85 11.12 9.41 0 0 0
24/10/2022
10.85
 69,200 10.76 11.48 9.77 0 0 0
21/10/2022
10.76
 77,300 11.12 12.37 10.22 0 0 0
20/10/2022
11.12
 63,600 13.09 13.09 11.12 0 0 0
19/10/2022
13.09
 99,900 13.90 13.90 11.83 0 0 0
18/10/2022
13.90
 107,100 13.99 14.34 11.74 0 0 0
17/10/2022
13.99
 103,200 13.45 14.70 11.83 0 0 0
14/10/2022
13.45
 98,000 13.09 14.25 12.91 0 0 0
13/10/2022
13.09
 94,700 12.01 13.18 12.19 0 0 0
12/10/2022
12.01
 91,100 11.21 12.28 11.56 0 0 0
11/10/2022
11.21
 109,700 10.94 12.01 10.85 0 0 0
10/10/2022
10.94
 103,600 11.12 11.12 9.95 0 0 0
07/10/2022
11.12
 97,800 9.77 11.21 9.05 0 0 0
06/10/2022
9.77
 131,900 9.68 10.04 9.32 0 0 0
05/10/2022
9.68
 58,300 9.59 9.86 9.14 0 0 0
04/10/2022
9.59
 89,700 9.95 10.13 9.32 0 0 0
03/10/2022
9.95
 67,900 10.58 10.76 9.68 0 200 -0.0
30/09/2022
10.58
 54,100 11.12 11.12 10.04 0 0 0
29/09/2022
11.12
 83,801 10.76 11.39 10.49 0 0 0
28/09/2022
10.76
 117,600 11.56 11.56 10.76 0 0 0
27/09/2022
11.56
 120,800 11.12 11.92 10.94 0 0 0
26/09/2022
11.12
 106,000 11.74 12.46 10.85 0 0 0
23/09/2022
11.74
 155,200 11.65 12.37 11.03 0 0 0
22/09/2022
11.65
 108,000 11.74 11.92 10.76 0 0 0
21/09/2022
11.74
 148,900 12.10 12.55 11.03 0 0 0
20/09/2022
12.10
 124,200 12.55 12.55 10.85 0 0 0
19/09/2022
12.55
 170,900 12.91 12.91 11.39 0 0 0
16/09/2022
12.91
 90,600 13.00 13.00 12.46 0 0 0
15/09/2022
13.00
 78,322 13.09 13.09 12.28 0 0 0
14/09/2022
13.09
 111,200 13.36 13.36 12.46 0 0 0
13/09/2022
13.36
 72,601 13.45 13.45 13.00 0 0 0
12/09/2022
13.45
 104,200 13.45 13.63 13.18 0 0 0
09/09/2022
13.45
 79,900 13.54 13.54 13.09 0 0 0
08/09/2022
13.54
 123,400 13.45 13.90 13.09 0 0 0
07/09/2022
13.45
 56,900 13.63 13.99 13.09 0 0 0
06/09/2022
13.63
 166,700 13.27 14.25 13.00 0 0 0
05/09/2022
13.27
 141,400 13.45 15.15 12.82 0 0 0
31/08/2022
13.45
 93,200 13.36 13.45 12.91 0 0 0
30/08/2022
13.36
 82,100 13.09 13.45 12.73 0 0 0
29/08/2022
13.09
 102,500 13.63 13.63 12.64 0 0 0
26/08/2022
13.63
 101,200 13.63 13.72 13.09 0 0 0
25/08/2022
13.63
 72,100 13.36 13.81 13.27 0 0 0
24/08/2022
13.36
 68,300 14.16 14.16 13.18 0 0 0
23/08/2022
14.16
 103,100 13.45 14.16 13.09 0 0 0
22/08/2022
13.45
 91,400 13.45 13.54 13.09 0 0 0
19/08/2022
13.45
 76,000 13.36 13.45 13.00 0 0 0
18/08/2022
13.36
 79,600 13.54 13.54 13.09 0 2,500 -0.0
17/08/2022
13.54
 62,500 13.54 13.54 12.91 0 0 0
16/08/2022
13.54
 70,400 13.81 13.81 13.45 0 0 0
15/08/2022
13.81
 70,800 13.99 13.99 13.36 0 0 0
12/08/2022
13.99
 70,000 13.45 14.34 13.09 0 0 0
11/08/2022
13.45
 104,000 13.45 13.45 12.10 0 0 0
10/08/2022
13.45
 61,900 14.34 14.34 12.10 0 0 0
09/08/2022
14.34
 67,200 13.99 14.79 13.09 0 0 0
08/08/2022
13.99
 144,800 14.34 15.15 13.63 0 0 0
05/08/2022
14.34
 70,500 14.16 15.42 13.72 0 0 0
04/08/2022
14.16
 73,510 14.25 15.69 13.99 0 0 0
03/08/2022
14.25
 97,900 14.16 16.76 13.99 0 0 0
02/08/2022
14.16
 100,900 14.61 16.67 13.90 0 0 0
01/08/2022
14.61
 119,800 14.97 17.30 13.90 0 0 0
29/07/2022
14.97
 118,810 13.99 16.94 13.63 0 0 0
28/07/2022
13.99
 157,700 13.99 17.48 13.72 0 0 0
27/07/2022
13.99
 125,500 13.90 17.39 13.81 0 0 0
26/07/2022
13.90
 112,600 15.15 16.76 13.81 0 0 0
25/07/2022
15.15
 87,500 13.81 16.23 13.54 0 0 0
22/07/2022
13.81
 98,400 15.69 17.03 13.54 0 0 0
21/07/2022
15.69
 138,000 15.24 16.94 13.45 0 0 0
20/07/2022
15.24
 98,900 15.15 16.94 13.45 0 0 0
19/07/2022
15.15
 93,100 14.88 16.85 13.45 0 0 0
18/07/2022
14.88
 64,700 15.06 15.06 13.63 0 0 0
15/07/2022
15.06
 63,100 15.24 15.24 13.54 0 0 0
14/07/2022
15.24
 91,600 15.06 15.24 13.45 0 0 0
13/07/2022
15.06
 78,700 14.70 15.06 13.54 0 0 0
12/07/2022
14.70
 59,000 15.33 15.33 13.63 0 0 0
11/07/2022
15.33
 56,300 15.69 15.96 13.63 0 0 0
08/07/2022
15.69
 71,600 14.25 16.59 13.45 0 0 0
07/07/2022
14.25
 56,800 14.07 14.43 13.45 0 0 0
06/07/2022
14.07
 32,500 14.43 14.61 13.45 0 0 0
05/07/2022
14.43
 57,000 14.43 14.88 13.45 0 0 0
04/07/2022
14.43
 46,400 16.14 16.14 13.63 0 0 0
01/07/2022
16.14
 59,600 15.15 16.14 14.61 0 0 0
30/06/2022
15.15
 50,200 16.14 16.14 14.34 0 0 0
29/06/2022
16.14
 100,600 15.60 16.14 13.90 0 0 0
28/06/2022
15.60
 60,400 14.79 15.96 14.61 0 0 0
27/06/2022
14.79
 50,300 14.88 17.03 14.79 0 0 0
24/06/2022
14.88
 45,500 15.24 15.24 14.34 0 0 0
23/06/2022
15.24
 55,700 16.32 16.32 13.99 0 0 0
22/06/2022
16.32
 65,500 14.25 16.32 14.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |