CTCP Big Invest Group (big)

7.30
0.10
(1.39%)
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
(2024-08-19) 		-0.50 -6.41% 428,300 0 0
7.20
7.80
7.30
2 tháng
(2024-07-22) 		-0.60 -7.59% 1,157,700 0 0
7.20
8.20
7.30
3 tháng
(2024-06-20) 		-1.50 -17.05% 4,719,000 -2,000 -0.0
7.20
9.80
7.30
6 tháng
(2024-03-22) 		-0.30 -3.95% 15,441,500 0 -0.0
7.20
10.70
7.30
12 tháng
(2023-09-25) 		-2.70 -27% 48,005,800 0 0.0
7.10
11.50
7.30
24 tháng
(2022-09-29) 		-5.10 -41.13% 84,375,409 -1,200 -0.0
4.10
15.60
7.30
36 tháng
(2022-01-25) 		-14.70 -66.82% 92,458,655 -3,700 -0.0
4.10
25
7.30
60 tháng
(2022-01-25) 		-14.70 -66.82% 92,458,655 -3,700 -0.0
4.10
25
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
7.60
 430,100 7.60 8.70 7.40 0 0 0
06/07/2023
7.60
 286,400 7.50 8.50 7.40 0 0 0
05/07/2023
7.50
 173,318 7.50 8.30 7.40 0 0 0
04/07/2023
7.50
 210,624 7.50 8 7.40 0 0 0
03/07/2023
7.50
 469,007 6.90 7.60 7 0 0 0
30/06/2023
6.90
 144,801 7.10 7.50 6.80 0 0 0
29/06/2023
7.10
 148,333 7.10 7.60 6.90 0 200 -0.0
28/06/2023
7.10
 188,604 7.10 7.80 7.10 0 0 0
27/06/2023
7.10
 155,818 7.30 8 7.10 200 0 0.0
26/06/2023
7.30
 159,600 7.30 7.70 7.10 0 0 0
23/06/2023
7.30
 193,400 7.40 8 7.10 0 0 0
22/06/2023
7.40
 263,612 7.40 8.40 7 0 0 0
21/06/2023
7.40
 147,701 7.30 7.80 7.10 0 0 0
20/06/2023
7.30
 278,114 7 7.90 6.60 0 100 -0.0
19/06/2023
7
 164,701 7.50 7.80 6.60 0 200 -0.0
16/06/2023
7.50
 135,700 7.60 8 7.20 100 1,000 -0.0
15/06/2023
7.60
 414,284 7.20 8.70 7.20 200 0 0.0
14/06/2023
7.20
 254,320 7.80 8.60 7.20 400 0 0.0
13/06/2023
7.80
 352,618 7 7.90 7.20 0 0 0
12/06/2023
7
 215,584 6.20 7.20 6.40 0 0 0
09/06/2023
6.20
 448,025 5.90 6.60 5.80 0 0 0
08/06/2023
5.90
 183,246 5.80 5.90 5.60 0 0 0
07/06/2023
5.80
 193,101 5.70 5.90 5.60 0 0 0
06/06/2023
5.70
 159,445 5.60 6 5.50 0 0 0
05/06/2023
5.60
 247,200 5.40 5.70 5.30 0 0 0
02/06/2023
5.40
 368,021 6 6 5.20 0 0 0
01/06/2023
6
 255,302 5.90 6.50 5.80 0 0 0
31/05/2023
5.90
 716,666 5.30 5.90 5.10 0 0 0
30/05/2023
5.30
 335,200 5.20 5.70 4.90 0 0 0
29/05/2023
5.20
 52,200 5.20 5.30 5.20 0 0 0
26/05/2023
5.20
 86,900 5 5.30 4.80 0 0 0
25/05/2023
5
 298,300 4.80 5.40 4.70 0 0 0
24/05/2023
4.80
 135,700 4.80 4.90 4.70 0 0 0
23/05/2023
4.80
 187,015 4.40 4.90 4.50 0 0 0
22/05/2023
4.40
 21,500 4.60 4.60 4.40 0 0 0
19/05/2023
4.60
 150,700 4.60 4.70 4.50 0 0 0
18/05/2023
4.60
 136,515 4.40 4.70 4.40 0 0 0
17/05/2023
4.40
 81,117 4.50 4.60 4.40 0 0 0
16/05/2023
4.50
 108,400 4.40 4.60 4.30 0 0 0
15/05/2023
4.40
 194,548 4.20 4.50 4.30 0 0 0
12/05/2023
4.20
 86,576 4.30 4.30 4.20 0 0 0
11/05/2023
4.30
 89,440 4.20 4.30 4.10 0 0 0
10/05/2023
4.20
 65,800 4.10 4.20 4.10 0 0 0
09/05/2023
4.10
 163,734 4.20 4.30 4 0 0 0
08/05/2023
4.20
 67,375 4.30 4.40 4.20 0 0 0
05/05/2023
4.30
 106,900 4.10 4.30 4 0 0 0
04/05/2023
4.10
 153,624 4.50 4.50 4.10 0 0 0
28/04/2023
4.50
 98,700 4.60 4.70 4.40 0 0 0
27/04/2023
4.60
 98,000 4.60 4.90 4.50 0 0 0
26/04/2023
4.60
 261,000 4.20 4.60 4.10 0 0 0
25/04/2023
4.20
 230,536 4.20 4.20 3.80 0 0 0
24/04/2023
4.20
 58,432 4.30 4.50 4.20 0 0 0
21/04/2023
4.30
 91,100 4.30 4.40 4.30 0 0 0
20/04/2023
4.30
 60,047 4.30 4.40 4.20 0 0 0
19/04/2023
4.30
 37,100 4.30 4.40 4.20 0 0 0
18/04/2023
4.30
 76,700 4.30 4.40 4.20 0 0 0
17/04/2023
4.30
 52,500 4.30 4.40 4.20 0 0 0
14/04/2023
4.30
 100,837 4.40 4.40 4.20 0 0 0
13/04/2023
4.40
 77,697 4.50 4.60 4.20 0 0 0
12/04/2023
4.50
 102,000 4.60 4.60 4.40 0 0 0
11/04/2023
4.60
 156,605 4.80 5.10 4.40 0 0 0
10/04/2023
4.80
 81,900 4.80 5.20 4.70 0 0 0
07/04/2023
4.80
 334,702 4.80 5.20 4.60 0 0 0
06/04/2023
4.80
 266,927 4.30 4.80 4.30 0 0 0
05/04/2023
4.30
 131,200 4.30 4.60 4.10 0 0 0
04/04/2023
4.30
 111,800 4.40 4.60 4.20 0 0 0
03/04/2023
4.40
 164,100 4.30 4.60 4.10 0 0 0
31/03/2023
4.30
 164,208 4.50 4.50 4 0 0 0
30/03/2023
4.50
 38,600 4.50 4.50 4.30 0 0 0
29/03/2023
4.50
 96,900 4.70 4.70 4.40 0 0 0
28/03/2023
4.70
 120,700 4.90 5 4.50 0 0 0
27/03/2023
4.90
 133,800 5 5.30 4.60 0 0 0
24/03/2023
5
 131,500 5.30 5.40 4.90 0 0 0
23/03/2023
5.30
 42,500 5.30 5.40 5.30 0 0 0
22/03/2023
5.30
 111,300 5.50 5.60 5.10 0 0 0
21/03/2023
5.50
 128,800 5.30 5.70 5.10 0 0 0
20/03/2023
5.30
 175,737 5.30 5.90 5.10 0 0 0
17/03/2023
5.30
 121,000 5.30 5.40 5.10 0 0 0
16/03/2023
5.30
 127,400 5.60 5.60 5 0 0 0
15/03/2023
5.60
 122,501 5.70 5.80 5.20 0 0 0
14/03/2023
5.70
 205,847 5.70 6 5.20 0 0 0
13/03/2023
5.70
 72,400 5.90 6.10 5.70 0 0 0
10/03/2023
5.90
 160,700 6.10 6.50 5.70 0 0 0
09/03/2023
6.10
 165,800 6.10 6.50 5.80 0 0 0
08/03/2023
6.10
 171,900 5.90 6.60 6 0 0 0
07/03/2023
5.90
 170,100 6.30 6.50 5.60 0 0 0
06/03/2023
6.30
 152,200 6.10 6.60 6 0 0 0
03/03/2023
6.10
 126,600 6.60 6.90 6.10 0 0 0
02/03/2023
6.60
 77,300 6.80 7 6.20 0 0 0
01/03/2023
6.80
 144,300 7 7.20 6.30 0 0 0
28/02/2023
7
 145,500 7 7.30 6.50 0 0 0
27/02/2023
7
 166,100 7.10 7.30 6.60 0 0 0
24/02/2023
7.10
 133,600 7.10 7.10 6.60 0 0 0
23/02/2023
7.10
 31,100 7.20 7.20 6.80 0 0 0
22/02/2023
7.20
 169,400 7.40 7.80 6.90 0 0 0
21/02/2023
7.40
 115,800 7.40 7.70 7.10 0 0 0
20/02/2023
7.40
 72,100 7.30 7.50 7.10 0 0 0
16/02/2023
7.30
 124,000 7.10 7.60 6.90 0 0 0
15/02/2023
7.10
 139,100 7.80 7.80 6.60 0 0 0
14/02/2023
7.80
 112,800 7.70 8.20 7 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |