CTCP Thống Nhất (bax)

36.90
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
52.53
 16,800 49.57 52.60 49.90 1,400 0 0.1
17/02/2021
49.57
 5,300 46.26 49.77 46.26 100 1,200 -0.1
09/02/2021
46.26
 9,600 45.25 46.26 45.25 0 4,100 -0.3
08/02/2021
45.25
 14,900 45.59 45.86 45.12 3,000 0 0.2
05/02/2021
45.59
 4,500 45.59 45.65 45.59 1,700 0 0.1
04/02/2021
45.59
 5,500 45.59 45.86 45.52 3,100 0 0.2
03/02/2021
45.59
 7,000 45.05 46.19 45.05 400 0 0.0
02/02/2021
45.05
 4,000 44.17 45.05 43.50 2,800 100 0.2
01/02/2021
44.17
 3,400 43.83 44.17 42.42 3,000 0 0.2
29/01/2021
43.83
 7,200 42.08 45.79 42.08 2,700 0 0.2
28/01/2021
42.08
 23,800 46.73 46.73 42.08 11,900 0 0.8
27/01/2021
46.73
 16,600 49.90 49.90 46.73 10,800 0 0.8
26/01/2021
49.90
 18,800 49.70 51.79 47.14 11,900 0 0.9
25/01/2021
49.70
 13,300 51.86 51.86 49.63 8,300 100 0.6
22/01/2021
51.86
 12,900 52.06 52.13 50.65 6,400 0 0.5
21/01/2021
52.06
 6,400 51.99 53.95 52.06 0 0 0
20/01/2021
51.99
 13,703 51.93 53.14 48.96 7,400 0 0.5
19/01/2021
51.93
 15,813 53.28 53.28 49.03 10,800 0 0.8
18/01/2021
53.28
 21,100 53.34 53.41 52.53 12,300 0 1.0
15/01/2021
53.34
 8,500 53.61 54.62 53.34 4,000 0 0.3
14/01/2021
53.61
 17,600 53.61 53.61 53.28 15,700 0 1.2
13/01/2021
53.61
 14,500 53.81 58.13 53.61 0 0 0
12/01/2021
53.81
 25,800 53.81 53.81 53.14 14,800 100 1.2
11/01/2021
53.81
 14,100 54.02 54.96 53.34 1,200 0 0.1
08/01/2021
54.02
 17,300 53.28 54.02 52.80 6,000 0 0.5
07/01/2021
53.28
 6,900 54.29 54.29 52.94 1,400 0 0.1
06/01/2021
54.29
 23,400 53.28 54.96 52.60 14,200 0 1.1
05/01/2021
53.28
 18,700 53.95 54.62 52.94 6,000 0 0.5
04/01/2021
53.95
 10,200 53.95 53.95 52.60 4,200 0 0.3
31/12/2020
53.95
 2,200 53.88 55.91 53.28 0 0 0
30/12/2020
53.88
 9,300 52.80 54.56 52.80 1,500 1,500 -0
29/12/2020
52.80
 14,630 55.23 55.23 52.60 3,000 200 0.2
28/12/2020
55.23
 16,810 55.30 55.37 52.60 9,500 0 0.8
25/12/2020
55.30
 9,700 55.30 56.65 55.30 2,600 0 0.2
24/12/2020
55.30
 25,420 58.00 58.00 52.60 8,300 100 0.7
23/12/2020
58.00
 18,340 59.21 60.69 57.66 4,100 0 0.4
22/12/2020
59.21
 28,500 55.97 59.68 56.65 0 0 0
21/12/2020
55.97
 15,200 53.54 55.97 53.61 0 0 0
18/12/2020
53.54
 17,300 50.58 53.54 50.24 400 1,000 -0.0
17/12/2020
50.58
 31,400 46.80 50.58 46.67 0 0 0
16/12/2020
46.80
 30,200 46.53 46.80 46.26 15,100 0 1.0
15/12/2020
46.53
 17,800 46.53 47.21 46.40 5,300 0 0.4
14/12/2020
46.53
 9,200 46.80 46.80 46.19 5,900 0 0.4
11/12/2020
46.80
 13,800 46.53 46.87 45.86 11,000 0 0.8
10/12/2020
46.53
 25,200 46.60 47.07 46.53 16,100 0 1.1
09/12/2020
46.60
 19,600 46.53 47.21 46.53 12,600 0 0.9
08/12/2020
46.53
 25,000 46.67 47.21 46.53 8,300 0 0.6
07/12/2020
46.67
 10,700 46.53 47.81 46.53 0 0 0
04/12/2020
46.53
 40,810 44.51 48.55 44.85 500 0 0.0
03/12/2020
44.51
 24,940 42.15 44.51 42.15 1,000 300 0.0
02/12/2020
42.15
 9,500 40.60 42.15 40.60 0 0 0
01/12/2020
40.60
 9,900 40.53 40.66 40.46 4,700 0 0.3
30/11/2020
40.53
 7,840 40.93 40.93 40.53 2,800 0 0.2
27/11/2020
40.93
 4,230 40.46 40.93 40.46 500 0 0.0
26/11/2020
40.46
 15,000 40.46 40.66 40.39 10,000 0 0.6
25/11/2020
40.46
 11,170 40.53 41.20 40.12 0 0 0
24/11/2020
40.53
 23,100 41.20 41.81 40.46 15,200 0 0.9
23/11/2020
41.20
 19,633 41.95 42.49 41.14 8,500 0 0.5
20/11/2020
41.95
 6,600 41.14 42.35 41.47 200 0 0.0
19/11/2020
41.14
 9,900 40.46 42.82 41.14 200 0 0.0
18/11/2020
40.46
 10,400 40.12 40.46 39.86 0 0 0
17/11/2020
40.12
 25,800 38.78 40.53 39.11 0 100 -0.0
16/11/2020
38.78
 10,400 38.51 38.78 37.76 7,500 0 0.4
13/11/2020
38.51
 13,000 36.75 38.51 36.82 300 0 0.0
12/11/2020
36.75
 25,600 36.69 36.75 36.48 5,000 0 0.3
11/11/2020
36.69
 18,400 36.62 36.69 36.42 13,800 0 0.7
10/11/2020
36.62
 13,600 36.62 37.09 36.55 0 0 0
09/11/2020
36.62
 20,300 35.94 36.62 35.07 11,400 0 0.6
06/11/2020
35.94
 18,600 36.48 36.62 35.94 8,500 0 0.5
05/11/2020
36.48
 8,800 36.42 37.09 36.42 3,100 0 0.2
04/11/2020
36.42
 3,100 36.96 37.09 36.42 0 0 0
03/11/2020
36.96
 6,300 35.40 37.09 34.53 0 0 0
02/11/2020
35.40
 27,300 38.17 38.17 34.93 0 0 0
30/10/2020
38.17
 9,500 38.24 38.24 36.75 0 0 0
29/10/2020: Cổ tức tiền mặt tỉ lệ: 30%
29/10/2020
38.24
 6,100 37.29 38.30 36.42 900 0 0.1
28/10/2020
37.29
 44,100 37.61 37.61 37.16 18,900 0 1.1
27/10/2020
37.61
 57,600 39.21 39.21 37.61 32,800 0 2.0
26/10/2020
39.21
 61,800 38.06 40.30 38.06 26,900 0 1.6
23/10/2020
38.06
 48,300 39.66 39.66 38.06 19,100 6,600 0.8
22/10/2020
39.66
 44,100 40.43 41.51 39.02 25,000 27,700 -0.2
21/10/2020
40.43
 50,250 42.22 42.22 39.66 29,600 0 1.8
20/10/2020
42.22
 63,600 43.37 44.14 39.72 34,700 32,600 0.1
19/10/2020
43.37
 52,710 40.17 44.14 42.28 1,800 0 0.1
16/10/2020
40.17
 27,700 36.53 40.17 36.84 0 0 0
15/10/2020
36.53
 10,100 36.78 36.78 36.46 4,600 0 0.3
14/10/2020
36.78
 8,300 36.21 36.78 36.21 0 0 0
13/10/2020
36.21
 11,000 35.18 36.46 35.50 0 0 0
12/10/2020
35.18
 3,200 35.18 36.08 35.18 2,000 0 0.1
09/10/2020
35.18
 10,500 33.90 35.18 33.90 1,000 0 0.1
08/10/2020
33.90
 4,800 34.16 34.22 33.90 3,600 0 0.2
07/10/2020
34.16
 5,700 34.29 34.29 33.71 1,300 0 0.1
06/10/2020
34.29
 2,800 34.35 34.35 33.58 500 0 0.0
05/10/2020
34.35
 3,700 32.69 34.48 32.75 0 0 0
02/10/2020
32.69
 8,800 34.03 34.80 30.64 2,300 8,600 -0.3
01/10/2020
34.03
 5,400 34.09 34.09 34.03 2,700 1,100 0.1
30/09/2020
34.09
 9,800 33.97 34.09 33.97 4,400 0 0.2
29/09/2020
33.97
 8,000 33.90 35.82 33.97 0 0 0
28/09/2020
33.90
 8,400 31.34 34.48 31.66 0 0 0
25/09/2020
31.34
 11,700 30.19 31.34 30.26 0 0 0
24/09/2020
30.19
 3,500 30.06 30.19 30.06 2,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |