Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/07/2021	52.16	5,400	51.45	54.42	51.45	0	700	-0.0
12/07/2021	51.45	12,300	53.56	53.56	51.45	0	0	0
09/07/2021	53.56	4,200	54.49	54.49	51.61	0	0	0
08/07/2021	54.49	2,400	54.57	54.57	53.01	0	0	0
07/07/2021	54.57	7,300	51.92	54.57	51.45	0	0	0
06/07/2021	51.92	8,000	52.16	52.16	51.45	0	0	0
05/07/2021	52.16	13,000	52.23	52.23	51.45	0	0	0
02/07/2021	52.23	13,000	52.23	52.62	51.84	0	100	-0.0
01/07/2021	52.23	11,600	53.01	53.01	52.23	0	0	0
30/06/2021	53.01	8,200	52.47	53.40	52.47	0	0	0
29/06/2021	52.47	500	52.70	52.86	52.47	0	0	0
28/06/2021	52.70	8,300	52.62	52.70	52.23	0	0	0
25/06/2021	52.62	2,200	52.08	52.62	51.84	0	300	-0.0
24/06/2021	52.08	5,300	52.62	52.62	52.08	0	0	0
23/06/2021	52.62	3,500	52.62	52.70	52.23	0	0	0
22/06/2021	52.62	1,708	52.62	52.62	52.62	100	0	0.0
21/06/2021	52.62	6,200	52.62	52.62	52.23	1,300	0	0.1
18/06/2021	52.62	3,702	53.01	53.01	52.62	0	0	0
17/06/2021	53.01	4,100	53.40	53.40	53.01	0	100	-0.0
16/06/2021	53.40	3,500	53.40	53.40	53.01	200	400	-0.0
15/06/2021	53.40	6,800	53.17	53.71	53.01	0	100	-0.0
14/06/2021	53.17	5,302	53.40	53.40	53.01	200	0	0.0
11/06/2021	53.40	3,000	53.48	53.48	53.40	0	0	0
10/06/2021	53.48	3,200	53.25	53.79	53.25	1,400	100	0.1
09/06/2021	53.25	7,900	53.25	53.79	53.17	2,300	0	0.2
08/06/2021	53.25	5,600	54.42	54.42	53.25	3,700	0	0.3
07/06/2021	54.42	5,100	54.96	54.96	53.01	1,500	0	0.1
04/06/2021	54.96	1,800	55.35	55.35	53.01	0	0	0
03/06/2021	55.35	10,426	52.55	55.43	52.39	2,000	0	0.1
02/06/2021	52.55	7,600	52.62	52.62	52.23	2,900	0	0.2
01/06/2021	52.62	9,600	52.70	52.70	52.39	6,100	0	0.4
31/05/2021	52.70	6,905	53.01	53.01	52.39	3,000	0	0.2
28/05/2021	53.01	10,004	52.86	53.01	52.39	6,400	0	0.4
27/05/2021	52.86	12,300	53.09	53.40	52.31	7,500	0	0.5
26/05/2021	53.09	6,600	53.17	53.40	52.62	3,800	0	0.3
25/05/2021	53.17	3,300	52.39	53.17	52.62	100	0	0.0
24/05/2021	52.39	5,450	53.01	53.01	51.06	1,300	0	0.1
21/05/2021	53.01	12,700	52.23	53.01	50.28	2,700	600	0.1
20/05/2021	52.23	10,200	53.01	53.01	52.23	2,101	0	0.1
19/05/2021	53.01	21,600	55.04	55.27	52.16	9,800	0	0.7
18/05/2021	55.04	12,400	56.91	56.91	54.65	1,200	0	0.1
17/05/2021	56.91	4,200	56.91	57.61	56.91	3,000	0	0.2
14/05/2021	56.91	4,800	56.91	57.30	56.91	3,300	0	0.2
13/05/2021	56.91	7,201	56.91	57.30	56.91	2,400	1,500	0.1
12/05/2021	56.91	6,110	56.91	57.53	56.83	3,300	3,600	-0.0
11/05/2021	56.91	18,800	57.14	57.30	56.83	6,200	0	0.5
10/05/2021	57.14	6,151	57.85	57.85	56.68	0	0	0
07/05/2021	57.85	5,719	59.72	59.72	57.69	1,800	0	0.1
06/05/2021	59.72	12,900	57.30	60.50	57.53	0	0	0
05/05/2021	57.30	7,322	56.91	57.53	56.91	200	0	0.0
04/05/2021	56.91	20,700	57.53	57.53	56.68	10,700	100	0.8
29/04/2021	57.53	11,800	57.38	57.53	57.14	3,000	0	0.2
28/04/2021	57.38	10,350	57.61	57.69	56.99	2,700	0	0.2
27/04/2021	57.61	19,500	59.25	59.25	56.99	9,900	0	0.7
26/04/2021	59.25	19,708	60.65	61.28	59.25	9,100	0	0.7
23/04/2021: Cổ tức tiền mặt tỉ lệ: 130.93%
23/04/2021	60.65	23,100	65.42	66.27	59.25	500	0	0.0
22/04/2021	65.41	32,200	66.22	66.29	65.08	7,400	700	0.7
20/04/2021	66.22	35,000	68.11	68.79	66.09	0	800	-0.1
19/04/2021	68.11	42,744	66.09	68.11	66.76	0	300	-0.0
16/04/2021	66.09	20,426	67.03	68.11	65.75	500	100	0.0
15/04/2021	67.03	25,300	65.01	67.44	65.01	600	0	0.1
14/04/2021	65.01	32,300	65.28	65.41	63.39	900	0	0.1
13/04/2021	65.28	29,200	68.72	68.79	63.39	100	200	-0.0
12/04/2021	68.72	75,447	75.53	76.88	67.98	747	0	0.1
09/04/2021	75.53	85,700	68.85	75.53	70.81	5,400	0	0.6
08/04/2021	68.85	94,400	63.39	69.73	63.05	0	200	-0.0
07/04/2021	63.39	107,330	59.01	64.40	59.01	0	300	-0.0
06/04/2021	59.01	12,920	57.32	59.01	57.73	500	0	0.0
05/04/2021	57.32	32,300	56.92	58.00	56.92	13,200	200	1.1
02/04/2021	56.92	14,700	57.05	57.19	56.31	1,500	0	0.1
01/04/2021	57.05	15,980	56.04	57.05	55.97	4,500	0	0.4
31/03/2021	56.04	32,808	57.12	57.32	55.97	10,500	0	0.9
30/03/2021	57.12	37,515	56.71	57.32	56.58	5,200	0	0.4
29/03/2021	56.71	33,744	54.62	57.66	55.03	2,200	0	0.2
26/03/2021	54.62	113,705	50.04	54.62	50.04	0	2,000	-0.2
25/03/2021	50.04	5,800	50.04	50.24	49.97	0	0	0
24/03/2021	50.04	27,300	50.58	50.58	49.77	10,500	0	0.8
23/03/2021	50.58	10,100	50.71	50.71	50.11	3,400	0	0.3
22/03/2021	50.71	12,400	50.58	50.71	49.90	4,600	0	0.3
19/03/2021	50.58	3,700	50.58	50.58	49.90	500	0	0.0
18/03/2021	50.58	9,800	50.58	50.58	49.90	2,200	0	0.2
17/03/2021	50.58	15,580	50.58	51.25	49.90	4,600	0	0.3
16/03/2021	50.58	16,300	49.97	51.12	49.90	3,100	0	0.2
15/03/2021	49.97	33,300	52.47	52.47	49.84	1,700	0	0.1
12/03/2021	52.47	21,600	49.84	52.47	49.50	5,100	0	0.4
11/03/2021	49.84	41,500	50.78	51.59	49.70	16,400	8,000	0.6
10/03/2021	50.78	62,000	51.93	52.06	50.58	36,100	0	2.7
09/03/2021	51.93	40,700	52.67	53.75	51.86	13,700	200	1.0
08/03/2021	52.67	63,404	56.17	56.17	52.67	22,600	0	1.8
05/03/2021	56.17	22,000	55.03	56.85	54.76	0	0	0
04/03/2021	55.03	21,100	55.84	55.84	54.62	17,000	0	1.4
03/03/2021	55.84	20,500	55.97	56.17	55.30	7,900	0	0.7
02/03/2021	55.97	7,230	55.97	57.32	55.97	0	0	0
01/03/2021	55.97	25,900	54.42	56.58	54.49	1,000	0	0.1
26/02/2021	54.42	23,200	53.28	54.42	52.67	200	4,500	-0.3
25/02/2021	53.28	10,470	51.99	53.28	51.99	100	0	0.0
24/02/2021	51.99	11,130	52.20	53.01	51.99	7,400	800	0.5
23/02/2021	52.20	12,400	52.47	52.94	52.20	1,500	3,900	-0.2
22/02/2021	52.47	10,306	52.20	53.28	52.26	2,300	900	0.1
19/02/2021	52.20	14,100	52.53	53.28	52.13	5,000	0	0.4

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-1.10	-2.89%	6,000	0	0	35 38 36.90
2 tháng (2025-10-06)	0.80	2.22%	8,500	2,200	0.1	35 38 36.90
3 tháng (2025-09-08)	0.90	2.50%	9,200	2,200	0.1	35 38 36.90
6 tháng (2025-06-09)	-0.50	-1.34%	35,400	2,900	0.1	34.40 39 36.90
12 tháng (2024-12-10)	-0.87	-2.30%	157,324	44,201	1.8	34.20 41.24 36.90
24 tháng (2023-12-18)	-3	-7.51%	569,118	30,501	1.2	34.20 41.24 36.90
36 tháng (2022-12-21)	-20.99	-36.26%	773,298	-24,099	-0.5	34.20 66.45 36.90
60 tháng (2020-12-31)	-17.05	-31.60%	4,339,980	912,789	71.0	34.20 75.53 36.90

CTCP Thống Nhất (bax)

THỐNG KÊ GIAO DỊCH