CTCP Big Invest Group (big)

5.20
0.10
(1.96%)
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
(2026-08-24) 		0.30 6.25% 8,622,000 -36,400 -0.2
4.50
5.70
5.20
2 tháng
(2026-07-23) 		0.30 6.25% 20,087,800 -37,000 -0.2
4.20
5.70
5.20
3 tháng
(2026-06-23) 		0.40 8.51% 28,865,400 291,200 1.4
4.20
6.20
5.20
6 tháng
(2026-03-25) 		-0.97 -16.03% 57,583,100 291,600 1.4
4.20
7.31
5.20
12 tháng
(2025-09-26) 		0.70 15.88% 99,806,400 199,200 0.8
4.20
8.54
5.20
24 tháng
(2024-10-01) 		-0.50 -8.97% 121,222,514 308,191 1.4
3.32
8.54
5.20
36 tháng
(2023-10-09) 		-1.53 -23.06% 164,673,292 310,191 1.4
3.32
9.07
5.20
60 tháng
(2022-01-10) 		-10.10 -66.45% 212,701,220 311,591 1.5
3.24
34.60
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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
06/04/2023
3.79
 266,927 3.39 3.79 3.39 0 0 0
05/04/2023
3.24
 153,624 3.47 3.55 3.24 0 0 0
04/04/2023
3.39
 111,800 3.39 3.63 3.31 0 0 0
03/04/2023
4.81
 126,600 5.29 5.44 4.81 0 0 0
31/03/2023
3.39
 164,208 3.47 3.55 3.16 0 0 0
30/03/2023
3.55
 50,800 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 3.95 3.95 3.55 0 0 0
27/03/2023
3.87
 133,800 4.10 4.18 3.63 0 0 0
24/03/2023
3.95
 131,500 4.10 4.26 3.87 0 0 0
23/03/2023
4.18
 122,000 4.18 4.26 3.87 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 4.26 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 4.10 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 4.66 4.73 4.10 0 0 0
13/03/2023
4.50
 72,400 4.73 4.81 4.50 0 0 0
10/03/2023
4.66
 160,700 4.50 5.13 4.50 0 0 0
09/03/2023
4.81
 165,800 5.05 5.13 4.58 0 0 0
08/03/2023
4.81
 171,900 4.73 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 5.21 5.21 4.73 0 0 0
03/03/2023
4.81
 126,600 5.29 5.44 4.81 0 0 0
02/03/2023
5.21
 77,300 5.44 5.52 4.89 0 0 0
01/03/2023
5.37
 144,300 5.60 5.68 4.97 0 0 0
28/02/2023
5.52
 145,500 5.60 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 5.92 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 5.68 5.92 5.60 0 0 0
17/02/2023
5.76
 101,900 5.92 5.92 5.44 0 0 0
16/02/2023
5.76
 124,000 5.44 6.00 5.44 0 0 0
15/02/2023
5.60
 139,100 5.92 5.92 5.21 0 0 0
14/02/2023
6.16
 112,800 6.31 6.47 5.52 0 0 0
13/02/2023
6.08
 98,500 6.71 6.87 5.76 0 0 0
10/02/2023
6.55
 145,000 6.55 6.87 6.23 0 0 0
09/02/2023
6.31
 84,337 6.39 6.94 6.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc