CTCP Thống Nhất (bax)

31.70
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
(2026-05-13) 		-1.60 -4.80% 2,600 -500 0
30.50
33.60
31.70
2 tháng
(2026-04-13) 		1.40 4.62% 3,800 -500 0
30.30
33.60
31.70
3 tháng
(2026-03-16) 		-0.80 -2.46% 4,000 -500 0
30.30
33.60
31.70
6 tháng
(2025-12-15) 		-3.41 -9.71% 14,600 -700 -0.0
30.30
35.96
31.70
12 tháng
(2025-06-17) 		-1.52 -4.57% 51,100 2,200 0.1
30.30
36.91
31.70
24 tháng
(2024-06-24) 		-4.92 -13.43% 320,648 95,501 3.9
30.30
39.02
31.70
36 tháng
(2023-06-28) 		-18.02 -36.25% 717,548 -39,399 -1.6
30.30
54.42
31.70
60 tháng
(2021-07-08) 		-19.87 -38.53% 2,116,167 446,341 35.4
30.30
68.98
31.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2021
53.12
 4,000 51.87 53.12 52.01 0 0 0
16/08/2021
51.87
 10,200 50.91 52.38 50.98 2,700 0 0.2
13/08/2021
50.91
 9,410 51.65 51.87 50.91 6,400 0 0.4
12/08/2021
51.65
 4,500 51.65 53.86 50.91 0 0 0
11/08/2021
51.65
 3,000 51.57 54.60 51.65 800 0 0.1
10/08/2021
51.57
 2,400 51.65 51.65 50.17 0 0 0
09/08/2021
51.65
 3,300 51.65 51.65 50.17 200 0 0.0
06/08/2021
51.65
 10,300 50.17 51.65 50.17 1,500 0 0.1
05/08/2021
50.17
 4,300 50.02 50.17 49.80 1,300 0 0.1
04/08/2021
50.02
 2,500 49.06 50.10 49.06 400 0 0.0
03/08/2021
49.06
 1,400 48.69 49.06 48.77 0 0 0
02/08/2021
48.69
 10,000 48.69 49.43 48.69 400 0 0.0
30/07/2021
48.69
 1,900 48.69 48.69 48.69 0 0 0
29/07/2021
48.69
 2,000 48.55 48.69 48.40 0 0 0
28/07/2021
48.55
 9,800 48.47 48.62 48.47 100 0 0.0
27/07/2021
48.47
 2,800 48.33 48.47 48.25 0 0 0
26/07/2021
48.33
 6,900 48.33 48.69 48.33 0 1,200 -0.1
23/07/2021
48.33
 5,080 50.02 50.02 48.33 50 0 0.0
22/07/2021
50.02
 7,501 49.80 51.57 50.02 0 0 0
21/07/2021
49.80
 9,400 49.21 50.17 47.96 5,900 0 0.4
20/07/2021
49.21
 14,000 49.80 49.80 47.96 0 700 -0.0
19/07/2021
49.80
 20,700 49.80 50.17 47.96 0 0 0
16/07/2021
49.80
 3,600 50.10 50.10 48.99 100 0 0.0
15/07/2021
50.10
 2,000 49.29 50.47 49.29 500 900 -0.0
14/07/2021
49.29
 2,000 49.36 49.36 48.92 500 500 0
13/07/2021
49.36
 5,400 48.69 51.50 48.69 0 700 -0.0
12/07/2021
48.69
 12,300 50.69 50.69 48.69 0 0 0
09/07/2021
50.69
 4,200 51.57 51.57 48.84 0 0 0
08/07/2021
51.57
 2,400 51.65 51.65 50.17 0 0 0
07/07/2021
51.65
 7,300 49.14 51.65 48.69 0 0 0
06/07/2021
49.14
 8,000 49.36 49.36 48.69 0 0 0
05/07/2021
49.36
 13,000 49.43 49.43 48.69 0 0 0
02/07/2021
49.43
 13,000 49.43 49.80 49.06 0 100 -0.0
01/07/2021
49.43
 11,600 50.17 50.17 49.43 0 0 0
30/06/2021
50.17
 8,200 49.65 50.54 49.65 0 0 0
29/06/2021
49.65
 500 49.88 50.02 49.65 0 0 0
28/06/2021
49.88
 8,300 49.80 49.88 49.43 0 0 0
25/06/2021
49.80
 2,200 49.29 49.80 49.06 0 300 -0.0
24/06/2021
49.29
 5,300 49.80 49.80 49.29 0 0 0
23/06/2021
49.80
 3,500 49.80 49.88 49.43 0 0 0
22/06/2021
49.80
 1,708 49.80 49.80 49.80 100 0 0.0
21/06/2021
49.80
 6,200 49.80 49.80 49.43 1,300 0 0.1
18/06/2021
49.80
 3,702 50.17 50.17 49.80 0 0 0
17/06/2021
50.17
 4,100 50.54 50.54 50.17 0 100 -0.0
16/06/2021
50.54
 3,500 50.54 50.54 50.17 200 400 -0.0
15/06/2021
50.54
 6,800 50.32 50.83 50.17 0 100 -0.0
14/06/2021
50.32
 5,302 50.54 50.54 50.17 200 0 0.0
11/06/2021
50.54
 3,000 50.61 50.61 50.54 0 0 0
10/06/2021
50.61
 3,200 50.39 50.91 50.39 1,400 100 0.1
09/06/2021
50.39
 7,900 50.39 50.91 50.32 2,300 0 0.2
08/06/2021
50.39
 5,600 51.50 51.50 50.39 3,700 0 0.3
07/06/2021
51.50
 5,100 52.01 52.01 50.17 1,500 0 0.1
04/06/2021
52.01
 1,800 52.38 52.38 50.17 0 0 0
03/06/2021
52.38
 10,426 49.73 52.46 49.58 2,000 0 0.1
02/06/2021
49.73
 7,600 49.80 49.80 49.43 2,900 0 0.2
01/06/2021
49.80
 9,600 49.88 49.88 49.58 6,100 0 0.4
31/05/2021
49.88
 6,905 50.17 50.17 49.58 3,000 0 0.2
28/05/2021
50.17
 10,004 50.02 50.17 49.58 6,400 0 0.4
27/05/2021
50.02
 12,300 50.24 50.54 49.51 7,500 0 0.5
26/05/2021
50.24
 6,600 50.32 50.54 49.80 3,800 0 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |