CTCP Thống Nhất (bax)

33.30
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
(2026-03-30) 		0.80 2.46% 2,000 0 0
30.30
33.60
33.30
2 tháng
(2026-03-02) 		-1.70 -4.86% 3,300 0 0
30.30
35.10
33.30
3 tháng
(2026-01-29) 		-0.70 -2.06% 3,700 0 0
30.30
35.10
33.30
6 tháng
(2025-10-31) 		-2.66 -7.40% 21,900 -200 -0.0
30.30
35.96
33.30
12 tháng
(2025-05-05) 		-1.05 -3.07% 59,100 2,600 0.1
30.30
36.91
33.30
24 tháng
(2024-05-09) 		-1.82 -5.19% 412,411 108,301 4.4
30.30
39.02
33.30
36 tháng
(2023-05-15) 		-25.40 -43.27% 723,383 -39,499 -1.6
30.30
58.70
33.30
60 tháng
(2021-05-25) 		-17.02 -33.82% 2,319,814 488,241 38.2
30.30
68.98
33.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2020
34.78
 25,600 34.72 34.78 34.53 5,000 0 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |