CTCP Thống Nhất (bax)

32.50
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
(2026-02-23) 		-2.50 -7.14% 1,300 0 0
32.50
35.10
32.50
2 tháng
(2026-01-16) 		-1 -2.99% 2,900 0 0
32.50
35.10
32.50
3 tháng
(2025-12-17) 		-3.46 -9.63% 9,100 -200 -0.0
32.50
35.96
32.50
6 tháng
(2025-09-18) 		-1.66 -4.87% 22,600 2,000 0.1
32.27
35.96
32.50
12 tháng
(2025-03-24) 		-3.91 -10.74% 73,100 1,000 0.0
32.27
36.91
32.50
24 tháng
(2024-03-27) 		-4.38 -11.87% 440,737 93,101 3.8
32.27
39.02
32.50
36 tháng
(2023-04-03) 		-18.76 -36.60% 738,177 -30,499 -0.9
32.27
62.89
32.50
60 tháng
(2021-04-12) 		-32.53 -50.03% 2,851,142 563,789 43.9
32.27
68.98
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2021
50.32
 3,300 49.58 50.32 49.80 100 0 0.0
24/05/2021
49.58
 5,450 50.17 50.17 48.33 1,300 0 0.1
21/05/2021
50.17
 12,700 49.43 50.17 47.59 2,700 600 0.1
20/05/2021
49.43
 10,200 50.17 50.17 49.43 2,101 0 0.1
19/05/2021
50.17
 21,600 52.09 52.31 49.36 9,800 0 0.7
18/05/2021
52.09
 12,400 53.86 53.86 51.72 1,200 0 0.1
17/05/2021
53.86
 4,200 53.86 54.52 53.86 3,000 0 0.2
14/05/2021
53.86
 4,800 53.86 54.23 53.86 3,300 0 0.2
13/05/2021
53.86
 7,201 53.86 54.23 53.86 2,400 1,500 0.1
12/05/2021
53.86
 6,110 53.86 54.45 53.79 3,300 3,600 -0.0
11/05/2021
53.86
 18,800 54.08 54.23 53.79 6,200 0 0.5
10/05/2021
54.08
 6,151 54.74 54.74 53.64 0 0 0
07/05/2021
54.74
 5,719 56.52 56.52 54.60 1,800 0 0.1
06/05/2021
56.52
 12,900 54.23 57.25 54.45 0 0 0
05/05/2021
54.23
 7,322 53.86 54.45 53.86 200 0 0.0
04/05/2021
53.86
 20,700 54.45 54.45 53.64 10,700 100 0.8
29/04/2021
54.45
 11,800 54.30 54.45 54.08 3,000 0 0.2
28/04/2021
54.30
 10,350 54.52 54.60 53.93 2,700 0 0.2
27/04/2021
54.52
 19,500 56.07 56.07 53.93 9,900 0 0.7
26/04/2021
56.07
 19,708 57.40 57.99 56.07 9,100 0 0.7
23/04/2021: Cổ tức tiền mặt tỉ lệ: 130.93%
23/04/2021
57.40
 23,100 61.91 62.71 56.07 500 0 0.0
22/04/2021
61.91
 32,200 62.67 62.74 61.59 7,400 700 0.7
20/04/2021
62.67
 35,000 64.46 65.10 62.54 0 800 -0.1
19/04/2021
64.46
 42,744 62.54 64.46 63.18 0 300 -0.0
16/04/2021
62.54
 20,426 63.44 64.46 62.23 500 100 0.0
15/04/2021
63.44
 25,300 61.52 63.82 61.52 600 0 0.1
14/04/2021
61.52
 32,300 61.78 61.91 59.99 900 0 0.1
13/04/2021
61.78
 29,200 65.03 65.10 59.99 100 200 -0.0
12/04/2021
65.03
 75,447 71.48 72.76 64.33 747 0 0.1
09/04/2021
71.48
 85,700 65.16 71.48 67.01 5,400 0 0.6
08/04/2021
65.16
 94,400 59.99 65.99 59.67 0 200 -0.0
07/04/2021
59.99
 107,330 55.84 60.95 55.84 0 300 -0.0
06/04/2021
55.84
 12,920 54.25 55.84 54.63 500 0 0.0
05/04/2021
54.25
 32,300 53.87 54.89 53.87 13,200 200 1.1
02/04/2021
53.87
 14,700 53.99 54.12 53.29 1,500 0 0.1
01/04/2021
53.99
 15,980 53.04 53.99 52.97 4,500 0 0.4
31/03/2021
53.04
 32,808 54.06 54.25 52.97 10,500 0 0.9
30/03/2021
54.06
 37,515 53.67 54.25 53.55 5,200 0 0.4
29/03/2021
53.67
 33,744 51.70 54.57 52.08 2,200 0 0.2
26/03/2021
51.70
 113,705 47.36 51.70 47.36 0 2,000 -0.2
25/03/2021
47.36
 5,800 47.36 47.55 47.29 0 0 0
24/03/2021
47.36
 27,300 47.87 47.87 47.10 10,500 0 0.8
23/03/2021
47.87
 10,100 47.99 47.99 47.42 3,400 0 0.3
22/03/2021
47.99
 12,400 47.87 47.99 47.23 4,600 0 0.3
19/03/2021
47.87
 3,700 47.87 47.87 47.23 500 0 0.0
18/03/2021
47.87
 9,800 47.87 47.87 47.23 2,200 0 0.2
17/03/2021
47.87
 15,580 47.87 48.50 47.23 4,600 0 0.3
16/03/2021
47.87
 16,300 47.29 48.38 47.23 3,100 0 0.2
15/03/2021
47.29
 33,300 49.65 49.65 47.16 1,700 0 0.1
12/03/2021
49.65
 21,600 47.16 49.65 46.84 5,100 0 0.4
11/03/2021
47.16
 41,500 48.06 48.82 47.04 16,400 8,000 0.6
10/03/2021
48.06
 62,000 49.14 49.27 47.87 36,100 0 2.7
09/03/2021
49.14
 40,700 49.84 50.87 49.08 13,700 200 1.0
08/03/2021
49.84
 63,404 53.16 53.16 49.84 22,600 0 1.8
05/03/2021
53.16
 22,000 52.08 53.80 51.82 0 0 0
04/03/2021
52.08
 21,100 52.84 52.84 51.70 17,000 0 1.4
03/03/2021
52.84
 20,500 52.97 53.16 52.33 7,900 0 0.7
02/03/2021
52.97
 7,230 52.97 54.25 52.97 0 0 0
01/03/2021
52.97
 25,900 51.50 53.55 51.57 1,000 0 0.1
26/02/2021
51.50
 23,200 50.42 51.50 49.84 200 4,500 -0.3
25/02/2021
50.42
 10,470 49.21 50.42 49.21 100 0 0.0
24/02/2021
49.21
 11,130 49.40 50.16 49.21 7,400 800 0.5
23/02/2021
49.40
 12,400 49.65 50.10 49.40 1,500 3,900 -0.2
22/02/2021
49.65
 10,306 49.40 50.42 49.46 2,300 900 0.1
19/02/2021
49.40
 14,100 49.72 50.42 49.33 5,000 0 0.4
18/02/2021
49.72
 16,800 46.91 49.78 47.23 1,400 0 0.1
17/02/2021
46.91
 5,300 43.78 47.10 43.78 100 1,200 -0.1
09/02/2021
43.78
 9,600 42.82 43.78 42.82 0 4,100 -0.3
08/02/2021
42.82
 14,900 43.14 43.40 42.70 3,000 0 0.2
05/02/2021
43.14
 4,500 43.14 43.21 43.14 1,700 0 0.1
04/02/2021
43.14
 5,500 43.14 43.40 43.08 3,100 0 0.2
03/02/2021
43.14
 7,000 42.63 43.72 42.63 400 0 0.0
02/02/2021
42.63
 4,000 41.80 42.63 41.16 2,800 100 0.2
01/02/2021
41.80
 3,400 41.48 41.80 40.14 3,000 0 0.2
29/01/2021
41.48
 7,200 39.82 43.33 39.82 2,700 0 0.2
28/01/2021
39.82
 23,800 44.23 44.23 39.82 11,900 0 0.8
27/01/2021
44.23
 16,600 47.23 47.23 44.23 10,800 0 0.8
26/01/2021
47.23
 18,800 47.04 49.01 44.61 11,900 0 0.9
25/01/2021
47.04
 13,300 49.08 49.08 46.97 8,300 100 0.6
22/01/2021
49.08
 12,900 49.27 49.33 47.93 6,400 0 0.5
21/01/2021
49.27
 6,400 49.21 51.06 49.27 0 0 0
20/01/2021
49.21
 13,703 49.14 50.29 46.33 7,400 0 0.5
19/01/2021
49.14
 15,813 50.42 50.42 46.40 10,800 0 0.8
18/01/2021
50.42
 21,100 50.48 50.55 49.72 12,300 0 1.0
15/01/2021
50.48
 8,500 50.74 51.70 50.48 4,000 0 0.3
14/01/2021
50.74
 17,600 50.74 50.74 50.42 15,700 0 1.2
13/01/2021
50.74
 14,500 50.93 55.01 50.74 0 0 0
12/01/2021
50.93
 25,800 50.93 50.93 50.29 14,800 100 1.2
11/01/2021
50.93
 14,100 51.12 52.01 50.48 1,200 0 0.1
08/01/2021
51.12
 17,300 50.42 51.12 49.97 6,000 0 0.5
07/01/2021
50.42
 6,900 51.38 51.38 50.10 1,400 0 0.1
06/01/2021
51.38
 23,400 50.42 52.01 49.78 14,200 0 1.1
05/01/2021
50.42
 18,700 51.06 51.70 50.10 6,000 0 0.5
04/01/2021
51.06
 10,200 51.06 51.06 49.78 4,200 0 0.3
31/12/2020
51.06
 2,200 50.99 52.91 50.42 0 0 0
30/12/2020
50.99
 9,300 49.97 51.63 49.97 1,500 1,500 -0
29/12/2020
49.97
 14,630 52.27 52.27 49.78 3,000 200 0.2
28/12/2020
52.27
 16,810 52.33 52.40 49.78 9,500 0 0.8
25/12/2020
52.33
 9,700 52.33 53.61 52.33 2,600 0 0.2
24/12/2020
52.33
 25,420 54.89 54.89 49.78 8,300 100 0.7

Chính sách bảo mật | Điều khoản sử dụng |