CTCP Thống Nhất (bax)

34
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
(2025-12-29) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2020
34.72
 18,400 34.65 34.72 34.46 13,800 0 0.7
10/11/2020
34.65
 13,600 34.65 35.10 34.59 0 0 0
09/11/2020
34.65
 20,300 34.02 34.65 33.19 11,400 0 0.6
06/11/2020
34.02
 18,600 34.53 34.65 34.02 8,500 0 0.5
05/11/2020
34.53
 8,800 34.46 35.10 34.46 3,100 0 0.2
04/11/2020
34.46
 3,100 34.97 35.10 34.46 0 0 0
03/11/2020
34.97
 6,300 33.51 35.10 32.68 0 0 0
02/11/2020
33.51
 27,300 36.12 36.12 33.06 0 0 0
30/10/2020
36.12
 9,500 36.19 36.19 34.78 0 0 0
29/10/2020: Cổ tức tiền mặt tỉ lệ: 30%
29/10/2020
36.19
 6,100 35.29 36.25 34.46 900 0 0.1
28/10/2020
35.29
 44,100 35.60 35.60 35.17 18,900 0 1.1
27/10/2020
35.60
 57,600 37.11 37.11 35.60 32,800 0 2.0
26/10/2020
37.11
 61,800 36.02 38.14 36.02 26,900 0 1.6
23/10/2020
36.02
 48,300 37.53 37.53 36.02 19,100 6,600 0.8
22/10/2020
37.53
 44,100 38.26 39.29 36.93 25,000 27,700 -0.2
21/10/2020
38.26
 50,250 39.95 39.95 37.53 29,600 0 1.8
20/10/2020
39.95
 63,600 41.04 41.77 37.59 34,700 32,600 0.1
19/10/2020
41.04
 52,710 38.02 41.77 40.02 1,800 0 0.1
16/10/2020
38.02
 27,700 34.57 38.02 34.87 0 0 0
15/10/2020
34.57
 10,100 34.81 34.81 34.51 4,600 0 0.3
14/10/2020
34.81
 8,300 34.26 34.81 34.26 0 0 0
13/10/2020
34.26
 11,000 33.30 34.51 33.60 0 0 0
12/10/2020
33.30
 3,200 33.30 34.14 33.30 2,000 0 0.1
09/10/2020
33.30
 10,500 32.08 33.30 32.08 1,000 0 0.1
08/10/2020
32.08
 4,800 32.33 32.39 32.08 3,600 0 0.2
07/10/2020
32.33
 5,700 32.45 32.45 31.90 1,300 0 0.1
06/10/2020
32.45
 2,800 32.51 32.51 31.78 500 0 0.0
05/10/2020
32.51
 3,700 30.93 32.63 30.99 0 0 0
02/10/2020
30.93
 8,800 32.21 32.93 29.00 2,300 8,600 -0.3
01/10/2020
32.21
 5,400 32.27 32.27 32.21 2,700 1,100 0.1
30/09/2020
32.27
 9,800 32.15 32.27 32.15 4,400 0 0.2
29/09/2020
32.15
 8,000 32.08 33.90 32.15 0 0 0
28/09/2020
32.08
 8,400 29.66 32.63 29.97 0 0 0
25/09/2020
29.66
 11,700 28.57 29.66 28.63 0 0 0
24/09/2020
28.57
 3,500 28.45 28.57 28.45 2,500 0 0.1
23/09/2020
28.45
 2,500 28.15 28.76 28.45 0 0 0
22/09/2020
28.15
 4,200 28.33 28.45 28.15 1,100 0 0.1
21/09/2020
28.33
 2,400 28.51 28.76 28.33 1,300 0 0.1
18/09/2020
28.51
 2,300 28.45 28.51 28.45 1,200 0 0.1
17/09/2020
28.45
 2,200 28.45 28.45 28.45 1,000 0 0.0
16/09/2020
28.45
 2,300 28.45 28.45 28.45 1,300 0 0.1
15/09/2020
28.45
 1,300 27.60 28.57 27.91 0 0 0
14/09/2020
27.60
 8,300 28.15 28.45 27.60 900 4,400 -0.2
11/09/2020
28.15
 600 28.82 28.82 28.15 0 0 0
10/09/2020
28.82
 3,200 28.51 28.82 28.51 0 2,000 -0.1
09/09/2020
28.51
 5,900 28.33 28.88 28.45 3,800 1,200 0.1
08/09/2020
28.33
 4,700 28.27 28.76 28.27 1,700 1,000 0.0
07/09/2020
28.27
 1,902 28.03 28.94 28.27 0 0 0
04/09/2020
28.03
 500 28.76 28.76 28.03 0 0 0
03/09/2020
28.76
 500 28.51 28.76 28.69 0 0 0
01/09/2020
28.51
 1,800 28.45 28.51 28.45 0 0 0
31/08/2020
28.45
 1,500 28.45 28.45 28.45 0 0 0
28/08/2020
28.45
 1,100 28.76 28.76 27.85 0 0 0
27/08/2020
28.76
 500 28.45 28.76 28.69 0 0 0
26/08/2020
28.45
 3,415 28.45 28.69 28.45 0 0 0
25/08/2020
28.45
 1,200 28.45 28.45 28.45 0 0 0
24/08/2020
28.45
 700 28.94 28.94 27.91 0 0 0
21/08/2020
28.94
 900 29.30 29.30 28.33 0 0 0
20/08/2020
29.30
 100 29.00 29.30 29.30 0 0 0
19/08/2020
29.00
 700 29.60 29.60 26.70 0 100 -0.0
18/08/2020
29.60
 100 28.21 29.60 29.60 0 0 0
17/08/2020
28.21
 2,600 28.15 28.27 28.15 400 0 0.0
14/08/2020
28.15
 4,400 28.15 28.27 28.15 2,500 0 0.1
13/08/2020
28.15
 8,800 29.18 29.18 28.15 5,000 0 0.2
12/08/2020
29.18
 4,920 26.94 29.30 27.24 0 0 0
11/08/2020
26.94
 4,300 26.64 26.94 26.64 1,100 0 0.0
10/08/2020
26.64
 1,500 26.33 26.64 26.33 0 0 0
07/08/2020
26.33
 3,300 26.33 26.33 26.03 900 0 0.0
06/08/2020
26.33
 5,600 25.67 26.33 25.67 800 0 0.0
05/08/2020
25.67
 4,300 24.09 25.97 25.43 0 0 0
04/08/2020
24.09
 2,100 23.91 24.09 23.91 100 1,700 -0.1
03/08/2020
23.91
 2,000 23.91 23.97 23.91 1,000 0 0.0
31/07/2020
23.91
 1,700 23.91 24.21 23.91 600 0 0.0
30/07/2020
23.91
 1,850 23.73 23.91 23.73 900 0 0.0
29/07/2020
23.73
 4,000 24.46 24.46 23.61 1,400 0 0.1
28/07/2020
24.46
 1,400 24.58 24.58 22.16 0 100 -0.0
27/07/2020
24.58
 1,800 24.28 24.70 22.46 0 100 -0.0
24/07/2020
24.28
 1,000 24.52 24.52 24.28 900 0 0.0
23/07/2020
24.52
 0 24.52 24.52 24.52 0 0 0
22/07/2020
24.52
 5,300 24.28 24.52 24.28 1,900 0 0.1
21/07/2020
24.28
 1,700 25.30 25.30 24.28 600 0 0.0
20/07/2020
25.30
 6,400 25.73 25.73 25.30 6,200 0 0.3
17/07/2020
25.73
 11,600 25.73 25.73 25.61 5,400 8,400 -0.1
16/07/2020
25.73
 8,350 25.61 25.73 25.55 2,900 5,100 -0.1
15/07/2020
25.61
 10,800 25.61 25.73 25.61 4,200 6,100 -0.1
14/07/2020
25.61
 7,300 25.43 25.73 25.43 800 3,800 -0.1
13/07/2020
25.43
 16,900 24.82 25.73 24.82 200 10,000 -0.4
10/07/2020
24.82
 2,000 24.21 24.82 24.70 0 0 0
09/07/2020
24.21
 3,100 24.21 24.28 24.21 1,600 0 0.1
08/07/2020
24.21
 0 24.21 24.21 24.21 0 0 0
07/07/2020
24.21
 1,900 24.21 24.21 24.21 1,900 900 0.0
06/07/2020
24.21
 6,700 25.49 25.49 24.21 1,800 4,700 -0.1
03/07/2020
25.49
 2,300 25.55 25.55 24.21 1,100 0 0.0
02/07/2020
25.55
 2,500 24.82 25.55 24.21 500 0 0.0
01/07/2020
24.82
 2,000 25.55 25.55 24.82 2,000 0 0.1
30/06/2020
25.55
 2,000 24.82 25.55 23.67 1,700 0 0.1
29/06/2020
24.82
 1,500 24.88 24.88 24.82 0 0 0
26/06/2020
24.88
 100 25.43 25.43 24.88 0 0 0
25/06/2020
25.43
 2,600 25.73 25.73 25.43 0 500 -0.0
24/06/2020
25.73
 1,700 25.73 25.73 25.67 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |