CTCP Big Invest Group (big)

5.20
-0.10
(-1.89%)
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
(2025-07-02) 		0 0% 1,929,200 32,900 0.2
5.20
5.60
5.20
2 tháng
(2025-06-02) 		0.68 14.48% 4,537,700 10,900 0.2
4.62
6.20
5.20
3 tháng
(2025-05-05) 		0.68 14.48% 5,855,400 22,900 0.2
4.53
6.20
5.20
6 tháng
(2025-02-03) 		-0.07 -1.31% 11,094,807 22,200 0.2
3.77
6.20
5.20
12 tháng
(2024-08-06) 		-1.50 -21.77% 18,969,979 31,491 0.2
3.77
7.62
5.20
24 tháng
(2023-08-14) 		-3.03 -35.92% 73,584,632 31,191 0.2
3.77
10.31
5.20
36 tháng
(2022-08-17) 		-8.14 -60.11% 105,679,864 27,791 0.2
3.68
14.16
5.20
60 tháng
(2022-01-25) 		-14.32 -72.62% 110,754,287 27,791 0.2
3.68
22.41
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2023
6.54
 152,400 6.54 6.72 6.45 0 0 0
28/07/2023
6.54
 75,200 6.54 6.63 6.45 0 0 0
27/07/2023
6.54
 263,600 6.63 6.63 6.37 0 0 0
26/07/2023
6.63
 59,500 6.37 6.63 6.37 0 0 0
25/07/2023
6.37
 102,800 6.63 6.63 6.37 0 0 0
24/07/2023
6.63
 75,100 6.54 6.72 6.45 0 0 0
21/07/2023
6.54
 99,400 6.45 6.63 6.45 0 0 0
20/07/2023
6.45
 65,300 6.45 6.63 6.37 0 0 0
19/07/2023
6.45
 82,800 6.45 6.81 6.45 0 0 0
18/07/2023
6.45
 201,300 6.72 6.81 6.45 0 0 0
17/07/2023
6.72
 145,400 6.63 6.81 6.54 0 0 0
14/07/2023
6.63
 127,600 6.63 6.81 6.54 0 0 0
13/07/2023
6.63
 237,700 6.63 7.17 6.54 0 0 0
12/07/2023
6.63
 81,200 6.63 6.72 6.45 0 0 0
11/07/2023
6.63
 170,300 6.81 6.81 6.54 0 0 0
10/07/2023
6.81
 389,900 6.81 7.89 6.63 0 0 0
07/07/2023
6.81
 430,100 6.81 7.80 6.63 0 0 0
06/07/2023
6.81
 286,400 6.72 7.62 6.63 0 0 0
05/07/2023
6.72
 173,318 6.72 7.44 6.63 0 0 0
04/07/2023
6.72
 210,624 6.72 7.17 6.63 0 0 0
03/07/2023
6.72
 469,007 6.19 6.81 6.28 0 0 0
30/06/2023
6.19
 144,801 6.37 6.72 6.10 0 0 0
29/06/2023
6.37
 148,333 6.37 6.81 6.19 0 200 -0.0
28/06/2023
6.37
 188,604 6.37 6.99 6.37 0 0 0
27/06/2023
6.37
 155,818 6.54 7.17 6.37 200 0 0.0
26/06/2023
6.54
 159,600 6.54 6.90 6.37 0 0 0
23/06/2023
6.54
 193,400 6.63 7.17 6.37 0 0 0
22/06/2023
6.63
 263,612 6.63 7.53 6.28 0 0 0
21/06/2023
6.63
 147,701 6.54 6.99 6.37 0 0 0
20/06/2023
6.54
 278,114 6.28 7.08 5.92 0 100 -0.0
19/06/2023
6.28
 164,701 6.72 6.99 5.92 0 200 -0.0
16/06/2023
6.72
 135,700 6.81 7.17 6.45 100 1,000 -0.0
15/06/2023
6.81
 414,284 6.45 7.80 6.45 200 0 0.0
14/06/2023
6.45
 254,320 6.99 7.71 6.45 400 0 0.0
13/06/2023
6.99
 352,618 6.28 7.08 6.45 0 0 0
12/06/2023
6.28
 215,584 5.56 6.45 5.74 0 0 0
09/06/2023
5.56
 448,025 5.29 5.92 5.20 0 0 0
08/06/2023
5.29
 183,246 5.20 5.29 5.02 0 0 0
07/06/2023
5.20
 193,101 5.11 5.29 5.02 0 0 0
06/06/2023
5.11
 159,445 5.02 5.38 4.93 0 0 0
05/06/2023
5.02
 247,200 4.84 5.11 4.75 0 0 0
02/06/2023
4.84
 368,021 5.38 5.38 4.66 0 0 0
01/06/2023
5.38
 255,302 5.29 5.83 5.20 0 0 0
31/05/2023
5.29
 716,666 4.75 5.29 4.57 0 0 0
30/05/2023
4.75
 335,200 4.66 5.11 4.39 0 0 0
29/05/2023
4.66
 52,200 4.66 4.75 4.66 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |