CTCP Thống Nhất (bax)

32.50
-2.50
(-7.14%)
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
(2026-02-11) 		0.10 0.29% 200 0 0
35
35.10
35
2 tháng
(2026-01-12) 		1.60 4.78% 2,800 0 0
33.50
35.10
35
3 tháng
(2025-12-15) 		-0.01 -0.03% 9,500 -200 -0.0
33.50
35.96
35
6 tháng
(2025-09-15) 		1.03 3.02% 21,600 2,000 0.1
32.27
35.96
35
12 tháng
(2025-03-18) 		-1.31 -3.60% 76,300 4,900 0.2
32.27
37.25
35
24 tháng
(2024-03-25) 		-1.78 -4.82% 440,037 92,601 3.8
32.27
39.02
35
36 tháng
(2023-03-29) 		-15.93 -31.21% 737,277 -30,699 -0.9
32.27
62.89
35
60 tháng
(2021-04-08) 		-30.06 -46.13% 3,030,042 568,989 44.5
32.27
71.48
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/01/2022
52.97
 300 53.05 53.05 50.47 0 0 0
06/01/2022
53.05
 3,900 53.27 53.27 53.05 3,800 2,800 0.1
05/01/2022
53.27
 900 53.05 53.49 51.65 0 100 -0.0
04/01/2022
53.05
 400 53.12 53.12 52.75 0 0 0
31/12/2021
53.12
 1,000 53.05 53.12 53.05 0 0 0
30/12/2021
53.05
 100 53.12 53.12 53.05 0 0 0
29/12/2021
53.12
 405 53.64 53.64 52.38 200 0 0.0
28/12/2021
53.64
 3,210 53.71 53.71 53.12 2,100 0 0.2
27/12/2021
53.71
 10,300 53.79 53.79 51.72 6,300 8,300 -0.1
24/12/2021
53.79
 5,900 53.86 53.86 52.31 5,600 5,000 0.0
23/12/2021
53.86
 3,200 54.52 54.52 53.12 2,500 0 0.2
22/12/2021
54.52
 20,000 53.49 55.04 52.31 17,900 15,600 0.2
21/12/2021
53.49
 2,400 53.79 53.79 53.12 1,100 0 0.1
20/12/2021
53.79
 4,900 53.79 53.79 53.12 1,800 2,500 -0.0
17/12/2021
53.79
 200 53.79 53.79 53.79 200 0 0.0
16/12/2021
53.79
 400 53.56 53.79 53.79 300 0 0.0
15/12/2021
53.56
 1,500 53.12 53.56 53.12 1,200 0 0.1
14/12/2021
53.12
 2,600 53.79 53.86 53.12 1,500 0 0.1
13/12/2021
53.79
 2,400 53.49 53.79 53.12 1,600 0 0.1
10/12/2021
53.49
 1,800 53.12 53.49 53.12 400 0 0.0
09/12/2021
53.12
 2,400 53.86 53.86 53.12 1,700 0 0.1
08/12/2021
53.86
 3,700 53.86 53.86 53.12 3,400 0 0.2
07/12/2021
53.86
 3,004 53.20 53.86 53.12 1,000 0 0.1
06/12/2021
53.20
 3,800 54.23 54.23 52.38 1,700 0 0.1
03/12/2021
54.23
 4,800 54.01 54.52 53.27 0 0 0
02/12/2021
54.01
 7,300 54.01 54.01 53.12 2,600 0 0.2
01/12/2021
54.01
 1,000 54.15 54.15 53.20 0 0 0
30/11/2021
54.15
 0 54.15 54.15 54.15 0 0 0
29/11/2021
54.15
 2,700 54.52 54.52 53.12 900 0 0.1
26/11/2021
54.52
 700 54.89 54.89 53.49 0 0 0
25/11/2021
54.89
 1,111 55.34 55.34 53.27 900 0 0.1
24/11/2021
55.34
 2,000 54.23 55.34 53.27 0 0 0
23/11/2021
54.23
 1,300 54.60 54.60 53.12 1,200 0 0.1
22/11/2021
54.60
 17,300 54.97 54.97 53.12 11,100 0 0.8
19/11/2021
54.97
 18,200 55.04 55.11 53.12 14,600 0 1.1
18/11/2021
55.04
 5,700 54.89 55.34 54.60 1,200 0 0.1
17/11/2021
54.89
 4,300 54.74 56.07 53.86 1,900 0 0.1
16/11/2021
54.74
 5,804 56.22 56.37 54.74 4,700 100 0.3
15/11/2021
56.22
 1,400 55.56 56.37 56.07 600 0 0.0
12/11/2021
55.56
 27,450 54.23 55.56 54.23 4,000 200 0.3
11/11/2021
54.23
 20,900 54.23 54.23 54.15 16,900 0 1.2
10/11/2021
54.23
 22,200 54.23 54.60 53.86 14,700 0 1.1
09/11/2021
54.23
 11,702 54.23 54.60 54.23 1,500 0 0.1
08/11/2021
54.23
 10,500 53.93 54.23 53.86 1,900 0 0.1
05/11/2021
53.93
 4,700 53.86 54.01 53.12 3,100 0 0.2
04/11/2021
53.86
 4,100 54.23 54.23 52.97 2,500 0 0.2
03/11/2021
54.23
 11,800 53.12 54.60 52.97 6,900 0 0.5
02/11/2021
53.12
 20,810 53.12 54.60 52.38 0 0 0
01/11/2021
53.12
 21,800 53.12 53.49 52.75 100 100 0
29/10/2021
53.12
 5,500 50.17 54.15 50.24 600 100 0.0
28/10/2021
50.17
 20,000 50.91 50.91 50.17 2,500 0 0.2
27/10/2021
50.91
 26,400 50.17 51.65 50.17 200 0 0.0
26/10/2021
50.17
 7,100 53.34 53.34 50.17 100 0 0.0
25/10/2021
53.34
 4,800 54.74 54.74 53.34 500 0 0.0
22/10/2021
54.74
 1,300 54.60 54.74 54.60 0 0 0
21/10/2021
54.60
 3,601 55.70 55.70 54.60 1,900 0 0.1
20/10/2021
55.70
 5,200 55.70 56.07 55.34 5,200 0 0.4
19/10/2021
55.70
 3,900 55.34 55.70 54.97 3,400 1,500 0.1
18/10/2021
55.34
 6,904 54.60 55.34 54.60 2,500 0 0.2
15/10/2021
54.60
 8,500 55.26 55.26 54.23 100 0 0.0
14/10/2021
55.26
 21,704 55.93 55.93 55.04 5,400 0 0.4
13/10/2021
55.93
 2,500 56.81 56.81 55.93 1,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |