Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
23/12/2020	54.89	18,340	56.03	57.44	54.57	4,100	0	0.4
22/12/2020	56.03	28,500	52.97	56.48	53.61	0	0	0
21/12/2020	52.97	15,200	50.67	52.97	50.74	0	0	0
18/12/2020	50.67	17,300	47.87	50.67	47.55	400	1,000	-0.0
17/12/2020	47.87	31,400	44.29	47.87	44.16	0	0	0
16/12/2020	44.29	30,200	44.04	44.29	43.78	15,100	0	1.0
15/12/2020	44.04	17,800	44.04	44.67	43.91	5,300	0	0.4
14/12/2020	44.04	9,200	44.29	44.29	43.72	5,900	0	0.4
11/12/2020	44.29	13,800	44.04	44.36	43.40	11,000	0	0.8
10/12/2020	44.04	25,200	44.10	44.55	44.04	16,100	0	1.1
09/12/2020	44.10	19,600	44.04	44.67	44.04	12,600	0	0.9
08/12/2020	44.04	25,000	44.16	44.67	44.04	8,300	0	0.6
07/12/2020	44.16	10,700	44.04	45.25	44.04	0	0	0
04/12/2020	44.04	40,810	42.12	45.95	42.44	500	0	0.0
03/12/2020	42.12	24,940	39.89	42.12	39.89	1,000	300	0.0
02/12/2020	39.89	9,500	38.42	39.89	38.42	0	0	0
01/12/2020	38.42	9,900	38.36	38.48	38.29	4,700	0	0.3
30/11/2020	38.36	7,840	38.74	38.74	38.36	2,800	0	0.2
27/11/2020	38.74	4,230	38.29	38.74	38.29	500	0	0.0
26/11/2020	38.29	15,000	38.29	38.48	38.23	10,000	0	0.6
25/11/2020	38.29	11,170	38.36	38.99	37.97	0	0	0
24/11/2020	38.36	23,100	38.99	39.57	38.29	15,200	0	0.9
23/11/2020	38.99	19,633	39.70	40.21	38.93	8,500	0	0.5
20/11/2020	39.70	6,600	38.93	40.08	39.25	200	0	0.0
19/11/2020	38.93	9,900	38.29	40.53	38.93	200	0	0.0
18/11/2020	38.29	10,400	37.97	38.29	37.72	0	0	0
17/11/2020	37.97	25,800	36.70	38.36	37.02	0	100	-0.0
16/11/2020	36.70	10,400	36.44	36.70	35.74	7,500	0	0.4
13/11/2020	36.44	13,000	34.78	36.44	34.85	300	0	0.0

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	0.50	1.49%	2,700	-100	-0.0	33.50 35 34
2 tháng (2025-12-01)	0.88	2.65%	12,400	-200	-0.0	32.27 35.96 34
3 tháng (2025-10-30)	-1.96	-5.46%	18,200	-200	-0.0	32.27 35.96 34
6 tháng (2025-08-01)	-0.54	-1.57%	30,000	3,000	0.1	32.27 36.91 34
12 tháng (2025-02-03)	-4.28	-11.17%	110,602	11,101	0.4	32.27 38.56 34
24 tháng (2024-02-15)	-2.88	-7.81%	497,636	61,301	2.5	32.27 39.02 34
36 tháng (2023-02-13)	-20.78	-37.94%	770,182	-31,399	-1.0	32.27 62.89 34
60 tháng (2021-02-23)	-15.40	-31.17%	3,947,858	746,289	58.5	32.27 71.48 34

CTCP Thống Nhất (bax)

THỐNG KÊ GIAO DỊCH