CTCP Big Invest Group (big)

5.40
0
(0%)
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
(2026-08-18) 		1 21.28% 8,847,800 -32,400 -0.1
4.50
6.40
5.40
2 tháng
(2026-07-20) 		1 21.28% 20,630,100 -32,000 -0.1
4.20
6.40
5.40
3 tháng
(2026-06-19) 		0.70 14% 28,492,600 295,400 1.4
4.20
6.40
5.40
6 tháng
(2026-03-23) 		0.07 1.18% 57,688,900 295,800 1.4
4.14
7.31
5.40
12 tháng
(2025-09-22) 		1.30 29.51% 100,311,200 203,200 0.9
4.14
8.54
5.40
24 tháng
(2024-09-27) 		0.02 0.32% 123,373,280 311,491 1.4
3.32
8.54
5.40
36 tháng
(2023-10-03) 		-0.69 -10.82% 169,640,507 313,491 1.5
3.32
9.07
5.40
60 tháng
(2022-01-25) 		-11.66 -67.17% 217,602,554 309,891 1.4
3.24
19.73
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
6.31
 33,000 6.55 6.55 6.31 0 0 0
23/08/2023
6.23
 98,620 6.23 6.71 6.16 0 0 0
22/08/2023
6.08
 149,700 6.39 6.39 5.92 0 0 0
21/08/2023
6.55
 312,700 7.26 7.26 6.39 0 0 0
18/08/2023
6.71
 156,902 7.73 7.89 6.71 0 0 0
17/08/2023
7.42
 241,500 7.58 8.05 7.26 0 0 0
16/08/2023
7.26
 232,665 7.50 8.05 7.10 0 0 0
15/08/2023
7.50
 231,220 7.42 7.89 6.79 0 0 0
14/08/2023
7.42
 296,000 7.34 8.13 6.94 0 0 0
11/08/2023
7.10
 210,193 7.50 7.89 6.71 0 0 0
10/08/2023
7.10
 177,400 6.55 7.50 5.92 0 0 0
09/08/2023
6.79
 234,840 6.71 7.18 6.55 0 0 0
08/08/2023
6.55
 193,808 6.63 7.18 6.31 0 0 0
07/08/2023
6.55
 204,501 6.31 6.79 6.31 0 0 0
04/08/2023
6.23
 353,867 5.76 6.55 5.76 0 0 0
03/08/2023
5.84
 126,200 5.84 5.92 5.76 0 0 0
02/08/2023
6.31
 139,701 6.31 6.63 5.76 0 0 0
01/08/2023
6.71
 69,100 6.87 6.87 6.31 0 0 0
31/07/2023
5.76
 152,401 5.76 5.92 5.68 0 0 0
28/07/2023
5.76
 75,201 5.76 5.84 5.68 0 0 0
27/07/2023
3.71
 157,900 3.71 3.79 3.63 0 0 0
26/07/2023
5.84
 59,500 5.76 5.84 5.60 0 0 0
25/07/2023
5.60
 102,800 5.68 5.76 5.60 0 0 0
24/07/2023
5.84
 75,166 5.68 5.92 5.68 0 0 0
21/07/2023
5.76
 99,400 5.76 5.84 5.68 0 0 0
20/07/2023
5.68
 65,310 5.68 5.84 5.60 0 0 0
19/07/2023
5.68
 82,800 6.00 6.00 5.68 0 0 0
18/07/2023
5.68
 201,301 5.76 6.00 5.68 0 0 0
17/07/2023
5.92
 145,429 5.84 6.00 5.76 0 0 0
14/07/2023
5.84
 127,616 5.92 6.00 5.76 0 0 0
13/07/2023
5.84
 237,730 5.84 6.31 5.76 0 0 0
12/07/2023
5.84
 81,200 5.92 5.92 5.68 0 0 0
11/07/2023
5.84
 170,307 5.92 5.92 5.76 0 0 0
10/07/2023
6.55
 288,900 6.55 6.55 6.16 0 0 0
07/07/2023
6.00
 430,100 6.23 6.87 5.84 0 0 0
06/07/2023
6.00
 286,401 5.92 6.71 5.84 0 0 0
05/07/2023
5.92
 174,118 5.92 6.55 5.84 0 0 0
04/07/2023
5.92
 210,624 6.00 6.31 5.84 0 0 0
03/07/2023
5.92
 469,007 5.60 6.00 5.52 0 0 0
30/06/2023
3.71
 157,900 3.71 3.79 3.63 0 0 0
29/06/2023
5.60
 148,333 5.84 6.00 5.44 0 200 -0.0
28/06/2023
5.60
 188,604 5.92 6.16 5.60 0 0 0
27/06/2023
5.76
 224,618 5.84 6.31 5.60 200 0 0.0
26/06/2023
5.68
 172,100 5.92 6.08 5.60 0 0 0
23/06/2023
5.84
 193,600 5.92 6.31 5.60 0 0 0
22/06/2023
5.84
 263,612 6.08 6.63 5.52 0 0 0
21/06/2023
5.84
 147,701 5.84 6.16 5.60 0 0 0
20/06/2023
3.71
 157,900 3.71 3.79 3.63 0 0 0
19/06/2023
5.52
 164,701 6.00 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 6.23 6.87 5.68 200 0 0.0
14/06/2023
5.68
 254,320 6.71 6.79 5.68 400 0 0.0
13/06/2023
3.71
 157,900 3.71 3.79 3.63 0 0 0
12/06/2023
5.52
 215,584 5.05 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 4.58 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 5.13 5.13 4.58 0 0 0
31/05/2023
4.66
 339,666 4.42 4.66 3.55 0 0 0
30/05/2023
4.18
 335,200 4.10 4.50 3.87 0 0 0
29/05/2023
4.10
 252,927 4.10 4.50 4.10 0 0 0
26/05/2023
4.10
 89,100 3.95 4.18 3.79 0 0 0
25/05/2023
3.95
 298,300 3.71 4.26 3.71 0 0 0
24/05/2023
3.79
 136,700 3.79 3.87 3.71 0 0 0
23/05/2023
3.79
 187,015 3.55 3.87 3.55 0 0 0
22/05/2023
3.55
 21,600 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
18/05/2023
3.63
 136,515 3.55 3.71 3.47 0 0 0
17/05/2023
3.47
 129,817 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 3.39 3.55 3.39 0 0 0
12/05/2023
3.31
 86,576 3.31 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 3.31 3.47 3.31 0 0 0
05/05/2023
3.39
 106,900 3.31 3.39 3.16 0 0 0
04/05/2023
3.24
 153,624 3.47 3.55 3.24 0 0 0
03/05/2023
4.81
 126,600 5.29 5.44 4.81 0 0 0
02/05/2023
5.37
 23,308 5.60 5.68 5.37 0 0 0
01/05/2023
6.87
 96,200 7.10 7.34 6.47 0 0 0
28/04/2023
3.55
 98,700 3.71 3.71 3.47 0 0 0
27/04/2023
3.63
 98,001 3.63 3.87 3.55 0 0 0
26/04/2023
3.63
 261,000 3.24 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 3.47 3.55 3.31 0 0 0
21/04/2023
3.39
 91,100 3.47 3.47 3.39 0 0 0
20/04/2023
3.47
 70,547 3.39 3.47 3.31 0 0 0
19/04/2023
3.39
 37,100 3.31 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
3.47
 120,637 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
 111,300 3.63 3.63 3.47 0 0 0
11/04/2023
6.79
 252,319 6.71 6.79 6.55 0 0 0
10/04/2023
6.31
 289,705 6.71 6.71 6.31 0 0 0
07/04/2023
5.92
 210,624 6.00 6.31 5.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |