CTCP Thống Nhất (bax)

31.70
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
(2026-05-13) 		-1.60 -4.80% 2,600 -500 0
30.50
33.60
31.70
2 tháng
(2026-04-13) 		1.40 4.62% 3,800 -500 0
30.30
33.60
31.70
3 tháng
(2026-03-16) 		-0.80 -2.46% 4,000 -500 0
30.30
33.60
31.70
6 tháng
(2025-12-15) 		-3.41 -9.71% 14,600 -700 -0.0
30.30
35.96
31.70
12 tháng
(2025-06-17) 		-1.52 -4.57% 51,100 2,200 0.1
30.30
36.91
31.70
24 tháng
(2024-06-24) 		-4.92 -13.43% 320,648 95,501 3.9
30.30
39.02
31.70
36 tháng
(2023-06-28) 		-18.02 -36.25% 717,548 -39,399 -1.6
30.30
54.42
31.70
60 tháng
(2021-07-08) 		-19.87 -38.53% 2,116,167 446,341 35.4
30.30
68.98
31.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2022
65.35
 1,200 63.78 65.35 63.78 1,000 0 0.1
07/06/2022
63.78
 1,002 63.78 64.17 63.71 700 0 0.1
06/06/2022
63.78
 3,201 63.39 63.78 63.39 3,100 0 0.3
03/06/2022
63.39
 3,000 63.39 63.78 63.39 2,800 0 0.2
02/06/2022
63.39
 3,000 62.30 63.39 58.77 2,900 200 0.2
01/06/2022
62.30
 1,300 61.04 62.61 62.14 1,000 0 0.1
31/05/2022
61.04
 907 61.04 61.04 58.70 800 100 0.1
30/05/2022
61.04
 1,000 61.04 61.04 61.04 1,000 0 0.1
27/05/2022
61.04
 1,210 61.04 61.04 60.26 1,100 0 0.1
26/05/2022
61.04
 500 61.04 61.04 61.04 500 0 0.0
25/05/2022
61.04
 13,300 62.61 62.61 61.04 13,000 0 1.0
24/05/2022
62.61
 18,000 63.39 63.39 58.77 16,000 100 1.2
23/05/2022
63.39
 26,600 64.17 64.17 59.64 22,200 300 1.7
20/05/2022
64.17
 0 64.17 64.17 64.17 0 0 0
19/05/2022
64.17
 403 62.61 64.17 61.04 300 0 0.0
18/05/2022
62.61
 14,302 64.17 64.57 57.99 6,800 600 0.5
17/05/2022
64.17
 2,501 61.04 64.17 56.97 0 0 0
16/05/2022
61.04
 8,500 60.26 64.17 61.04 5,700 0 0.4
13/05/2022
60.26
 2,300 65.74 65.74 60.26 2,000 0 0.2
12/05/2022
65.74
 400 68.01 68.01 65.74 0 0 0
11/05/2022
68.01
 1,100 68.32 68.32 61.51 0 100 -0.0
10/05/2022
68.32
 312 64.41 70.83 64.02 0 0 0
09/05/2022: Cổ tức tiền mặt tỉ lệ: 50%
09/05/2022
64.41
 701 64.41 66.52 62.69 0 100 -0.0
06/05/2022
64.41
 800 65.66 65.66 61.24 0 0 0
05/05/2022
65.66
 200 64.93 65.66 62.79 0 0 0
04/05/2022
64.93
 3,000 67.14 67.14 62.71 0 100 -0.0
29/04/2022
67.14
 3,300 68.62 68.91 62.71 0 100 -0.0
28/04/2022
68.62
 1,701 66.99 68.62 62.71 0 100 -0.0
27/04/2022
66.99
 1,600 68.98 68.98 62.71 0 100 -0.0
26/04/2022
68.98
 4,700 65.66 69.50 59.10 0 100 -0.0
25/04/2022
65.66
 201 67.14 67.14 59.76 0 100 -0.0
22/04/2022
67.14
 16,532 67.14 69.35 64.19 9,800 3,500 0.6
21/04/2022
67.14
 16,500 63.08 69.35 64.19 9,800 3,500 0.6
20/04/2022
63.08
 21,500 60.87 64.56 60.87 9,900 100 0.8
19/04/2022
60.87
 3,200 58.36 60.87 57.55 0 0 0
18/04/2022
58.36
 1,000 60.13 60.13 58.29 800 500 0.0
15/04/2022
60.13
 0 60.13 60.13 60.13 0 0 0
14/04/2022
60.13
 406 59.76 60.13 57.62 0 0 0
13/04/2022
59.76
 4,900 60.06 60.06 59.02 3,000 0 0.2
12/04/2022
60.06
 1,100 59.76 60.13 59.69 600 0 0.0
08/04/2022
59.76
 3,200 60.13 60.13 59.02 1,900 0 0.2
07/04/2022
60.13
 3,816 60.79 60.87 56.88 2,200 0 0.2
06/04/2022
60.79
 2,200 60.87 60.87 56.88 1,100 0 0.1
05/04/2022
60.87
 2,000 62.71 62.71 60.13 500 0 0.0
04/04/2022
62.71
 23,400 59.98 62.71 59.98 10,000 0 0.8
01/04/2022
59.98
 900 61.98 61.98 59.84 0 0 0
31/03/2022
61.98
 20,100 58.95 61.98 58.95 9,200 0 0.7
30/03/2022
58.95
 6,700 58.88 59.02 58.66 2,900 0 0.2
29/03/2022
58.88
 0 58.88 58.88 58.88 0 0 0
28/03/2022
58.88
 7,111 58.66 59.02 58.66 5,800 0 0.5
25/03/2022
58.66
 4,300 58.66 58.66 57.92 2,200 0 0.2
24/03/2022
58.66
 1,120 59.02 59.02 57.55 0 0 0
23/03/2022
59.02
 5,400 57.55 59.02 57.55 2,900 1,500 0.1
22/03/2022
57.55
 0 57.55 57.55 57.55 0 0 0
21/03/2022
57.55
 2,004 58.66 58.66 57.55 1,400 0 0.1
18/03/2022
58.66
 1,800 58.73 59.02 58.66 700 0 0.1
17/03/2022
58.73
 1,400 58.66 58.73 58.58 500 0 0.0
16/03/2022
58.66
 200 58.95 58.95 58.66 100 0 0.0
15/03/2022
58.95
 3,110 59.39 59.39 56.81 700 0 0.1
14/03/2022
59.39
 0 59.39 59.39 59.39 0 0 0
11/03/2022
59.39
 2,300 59.76 59.76 56.81 1,700 0 0.1
10/03/2022
59.76
 0 59.76 59.76 59.76 0 0 0
09/03/2022
59.76
 1,500 59.98 59.98 59.76 1,000 0 0.1
08/03/2022
59.98
 2,600 59.39 60.43 59.39 1,100 0 0.1
07/03/2022
59.39
 13,900 59.02 60.28 56.96 7,000 0 0.6
04/03/2022
59.02
 6,300 57.55 59.69 59.02 1,800 0 0.1
03/03/2022
57.55
 5,500 56.88 57.55 57.18 800 0 0.1
02/03/2022
56.88
 2,700 56.81 57.18 56.81 2,200 0 0.2
01/03/2022
56.81
 700 57.55 57.55 55.34 400 400 0.0
28/02/2022
57.55
 4,400 57.18 57.55 55.34 3,300 0 0.2
25/02/2022
57.18
 1,500 56.81 57.18 56.81 1,000 0 0.1
24/02/2022
56.81
 12,100 56.66 57.55 56.07 10,900 100 0.8
23/02/2022
56.66
 1,700 54.74 56.66 54.74 400 500 -0.0
22/02/2022
54.74
 500 55.85 55.85 54.74 0 0 0
21/02/2022
55.85
 600 56.37 56.37 54.52 100 0 0.0
18/02/2022
56.37
 4,700 56.07 56.37 55.34 3,300 0 0.2
17/02/2022
56.07
 3,000 56.07 56.07 53.86 1,500 0 0.1
16/02/2022
56.07
 4,000 57.55 57.55 55.34 2,900 100 0.2
15/02/2022
57.55
 1,300 55.70 57.55 54.60 0 100 -0.0
14/02/2022
55.70
 300 56.00 56.00 54.60 0 0 0
11/02/2022
56.00
 2,300 55.70 56.00 54.60 700 0 0.1
10/02/2022
55.70
 2,400 55.34 55.70 55.48 1,800 600 0.1
09/02/2022
55.34
 3,650 56.00 56.00 54.23 0 600 -0.0
08/02/2022
56.00
 1,200 56.07 56.07 53.34 0 100 -0.0
07/02/2022
56.07
 200 56.07 56.07 56.07 0 0 0
28/01/2022
56.07
 3,700 56.07 56.07 54.60 0 0 0
27/01/2022
56.07
 4,700 57.55 57.55 55.34 0 0 0
26/01/2022
57.55
 1,500 57.55 57.55 56.81 0 0 0
25/01/2022
57.55
 9,604 57.62 57.62 56.81 0 1,900 -0.1
24/01/2022
57.62
 17,400 58.06 59.02 56.07 0 0 0
21/01/2022
58.06
 28,000 53.12 58.43 53.49 0 100 -0.0
20/01/2022
53.12
 700 52.38 53.12 52.38 0 0 0
19/01/2022
52.38
 700 52.53 52.53 52.01 0 0 0
18/01/2022
52.53
 1,000 52.38 52.75 52.53 400 0 0.0
17/01/2022
52.38
 500 52.68 52.68 52.38 300 0 0.0
14/01/2022
52.68
 1,700 53.05 53.05 52.68 1,300 100 0.1
13/01/2022
53.05
 0 53.05 53.05 53.05 0 0 0
12/01/2022
53.05
 1,300 53.05 53.05 52.38 600 0 0.0
11/01/2022
53.05
 7,000 53.12 53.12 52.38 6,800 0 0.5
10/01/2022
53.12
 9,100 52.97 53.12 52.38 7,800 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |