CTCP Thống Nhất (bax)

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
(2026-06-29) 		-0.50 -1.64% 5,300 0 0
30
31.70
30
2 tháng
(2026-06-01) 		-0.03 -0.09% 8,900 -500 0
30
31.70
30
3 tháng
(2026-05-04) 		-2.78 -8.49% 9,400 -500 0
30
33.08
30
6 tháng
(2026-01-30) 		-3.47 -10.37% 12,400 -500 0
29.83
34.56
30
12 tháng
(2025-08-04) 		-4.01 -11.78% 42,100 2,500 0.1
29.83
36.34
30
24 tháng
(2024-08-08) 		-3.26 -9.81% 254,817 64,601 2.6
29.83
38.42
30
36 tháng
(2023-08-14) 		-19.45 -39.33% 711,618 -37,999 -1.5
29.83
49.53
30
60 tháng
(2021-08-24) 		-21.79 -42.07% 1,912,576 412,091 33.0
29.83
67.91
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2021
53.02
 4,800 53.02 53.39 53.02 3,300 0 0.2
13/05/2021
53.02
 7,201 53.02 53.39 53.02 2,400 1,500 0.1
12/05/2021
53.02
 6,110 53.02 53.60 52.95 3,300 3,600 -0.0
11/05/2021
53.02
 18,800 53.24 53.39 52.95 6,200 0 0.5
10/05/2021
53.24
 6,151 53.89 53.89 52.81 0 0 0
07/05/2021
53.89
 5,719 55.64 55.64 53.75 1,800 0 0.1
06/05/2021
55.64
 12,900 53.39 56.36 53.60 0 0 0
05/05/2021
53.39
 7,322 53.02 53.60 53.02 200 0 0.0
04/05/2021
53.02
 20,700 53.60 53.60 52.81 10,700 100 0.8
29/04/2021
53.60
 11,800 53.46 53.60 53.24 3,000 0 0.2
28/04/2021
53.46
 10,350 53.68 53.75 53.10 2,700 0 0.2
27/04/2021
53.68
 19,500 55.20 55.20 53.10 9,900 0 0.7
26/04/2021
55.20
 19,708 56.51 57.09 55.20 9,100 0 0.7
23/04/2021: Cổ tức tiền mặt tỉ lệ: 130.93%
23/04/2021
56.51
 23,100 60.95 61.74 55.20 500 0 0.0
22/04/2021
60.94
 32,200 61.70 61.76 60.63 7,400 700 0.7
20/04/2021
61.70
 35,000 63.46 64.09 61.57 0 800 -0.1
19/04/2021
63.46
 42,744 61.57 63.46 62.20 0 300 -0.0
16/04/2021
61.57
 20,426 62.45 63.46 61.26 500 100 0.0
15/04/2021
62.45
 25,300 60.57 62.83 60.57 600 0 0.1
14/04/2021
60.57
 32,300 60.82 60.94 59.06 900 0 0.1
13/04/2021
60.82
 29,200 64.02 64.09 59.06 100 200 -0.0
12/04/2021
64.02
 75,447 70.37 71.63 63.33 747 0 0.1
09/04/2021
70.37
 85,700 64.15 70.37 65.97 5,400 0 0.6
08/04/2021
64.15
 94,400 59.06 64.97 58.75 0 200 -0.0
07/04/2021
59.06
 107,330 54.98 60.00 54.98 0 300 -0.0
06/04/2021
54.98
 12,920 53.41 54.98 53.78 500 0 0.0
05/04/2021
53.41
 32,300 53.03 54.03 53.03 13,200 200 1.1
02/04/2021
53.03
 14,700 53.15 53.28 52.46 1,500 0 0.1
01/04/2021
53.15
 15,980 52.21 53.15 52.15 4,500 0 0.4
31/03/2021
52.21
 32,808 53.22 53.41 52.15 10,500 0 0.9
30/03/2021
53.22
 37,515 52.84 53.41 52.71 5,200 0 0.4
29/03/2021
52.84
 33,744 50.89 53.72 51.27 2,200 0 0.2
26/03/2021
50.89
 113,705 46.62 50.89 46.62 0 2,000 -0.2
25/03/2021
46.62
 5,800 46.62 46.81 46.56 0 0 0
24/03/2021
46.62
 27,300 47.12 47.12 46.37 10,500 0 0.8
23/03/2021
47.12
 10,100 47.25 47.25 46.68 3,400 0 0.3
22/03/2021
47.25
 12,400 47.12 47.25 46.49 4,600 0 0.3
19/03/2021
47.12
 3,700 47.12 47.12 46.49 500 0 0.0
18/03/2021
47.12
 9,800 47.12 47.12 46.49 2,200 0 0.2
17/03/2021
47.12
 15,580 47.12 47.75 46.49 4,600 0 0.3
16/03/2021
47.12
 16,300 46.56 47.63 46.49 3,100 0 0.2
15/03/2021
46.56
 33,300 48.88 48.88 46.43 1,700 0 0.1
12/03/2021
48.88
 21,600 46.43 48.88 46.12 5,100 0 0.4
11/03/2021
46.43
 41,500 47.31 48.06 46.31 16,400 8,000 0.6
10/03/2021
47.31
 62,000 48.38 48.50 47.12 36,100 0 2.7
09/03/2021
48.38
 40,700 49.07 50.08 48.32 13,700 200 1.0
08/03/2021
49.07
 63,404 52.34 52.34 49.07 22,600 0 1.8
05/03/2021
52.34
 22,000 51.27 52.97 51.02 0 0 0
04/03/2021
51.27
 21,100 52.02 52.02 50.89 17,000 0 1.4
03/03/2021
52.02
 20,500 52.15 52.34 51.52 7,900 0 0.7
02/03/2021
52.15
 7,230 52.15 53.41 52.15 0 0 0
01/03/2021
52.15
 25,900 50.70 52.71 50.77 1,000 0 0.1
26/02/2021
50.70
 23,200 49.64 50.70 49.07 200 4,500 -0.3
25/02/2021
49.64
 10,470 48.44 49.64 48.44 100 0 0.0
24/02/2021
48.44
 11,130 48.63 49.38 48.44 7,400 800 0.5
23/02/2021
48.63
 12,400 48.88 49.32 48.63 1,500 3,900 -0.2
22/02/2021
48.88
 10,306 48.63 49.64 48.69 2,300 900 0.1
19/02/2021
48.63
 14,100 48.94 49.64 48.57 5,000 0 0.4
18/02/2021
48.94
 16,800 46.18 49.01 46.49 1,400 0 0.1
17/02/2021
46.18
 5,300 43.10 46.37 43.10 100 1,200 -0.1
09/02/2021
43.10
 9,600 42.16 43.10 42.16 0 4,100 -0.3
08/02/2021
42.16
 14,900 42.47 42.72 42.03 3,000 0 0.2
05/02/2021
42.47
 4,500 42.47 42.54 42.47 1,700 0 0.1
04/02/2021
42.47
 5,500 42.47 42.72 42.41 3,100 0 0.2
03/02/2021
42.47
 7,000 41.97 43.04 41.97 400 0 0.0
02/02/2021
41.97
 4,000 41.15 41.97 40.53 2,800 100 0.2
01/02/2021
41.15
 3,400 40.84 41.15 39.52 3,000 0 0.2
29/01/2021
40.84
 7,200 39.21 42.66 39.21 2,700 0 0.2
28/01/2021
39.21
 23,800 43.54 43.54 39.21 11,900 0 0.8
27/01/2021
43.54
 16,600 46.49 46.49 43.54 10,800 0 0.8
26/01/2021
46.49
 18,800 46.31 48.25 43.92 11,900 0 0.9
25/01/2021
46.31
 13,300 48.32 48.32 46.24 8,300 100 0.6
22/01/2021
48.32
 12,900 48.50 48.57 47.19 6,400 0 0.5
21/01/2021
48.50
 6,400 48.44 50.26 48.50 0 0 0
20/01/2021
48.44
 13,703 48.38 49.51 45.61 7,400 0 0.5
19/01/2021
48.38
 15,813 49.64 49.64 45.68 10,800 0 0.8
18/01/2021
49.64
 21,100 49.70 49.76 48.94 12,300 0 1.0
15/01/2021
49.70
 8,500 49.95 50.89 49.70 4,000 0 0.3
14/01/2021
49.95
 17,600 49.95 49.95 49.64 15,700 0 1.2
13/01/2021
49.95
 14,500 50.14 54.16 49.95 0 0 0
12/01/2021
50.14
 25,800 50.14 50.14 49.51 14,800 100 1.2
11/01/2021
50.14
 14,100 50.33 51.21 49.70 1,200 0 0.1
08/01/2021
50.33
 17,300 49.64 50.33 49.20 6,000 0 0.5
07/01/2021
49.64
 6,900 50.58 50.58 49.32 1,400 0 0.1
06/01/2021
50.58
 23,400 49.64 51.21 49.01 14,200 0 1.1
05/01/2021
49.64
 18,700 50.26 50.89 49.32 6,000 0 0.5
04/01/2021
50.26
 10,200 50.26 50.26 49.01 4,200 0 0.3
31/12/2020
50.26
 2,200 50.20 52.09 49.64 0 0 0
30/12/2020
50.20
 9,300 49.20 50.83 49.20 1,500 1,500 -0
29/12/2020
49.20
 14,630 51.46 51.46 49.01 3,000 200 0.2
28/12/2020
51.46
 16,810 51.52 51.58 49.01 9,500 0 0.8
25/12/2020
51.52
 9,700 51.52 52.78 51.52 2,600 0 0.2
24/12/2020
51.52
 25,420 54.03 54.03 49.01 8,300 100 0.7
23/12/2020
54.03
 18,340 55.16 56.55 53.72 4,100 0 0.4
22/12/2020
55.16
 28,500 52.15 55.60 52.78 0 0 0
21/12/2020
52.15
 15,200 49.89 52.15 49.95 0 0 0
18/12/2020
49.89
 17,300 47.12 49.89 46.81 400 1,000 -0.0
17/12/2020
47.12
 31,400 43.60 47.12 43.48 0 0 0
16/12/2020
43.60
 30,200 43.35 43.60 43.10 15,100 0 1.0
15/12/2020
43.35
 17,800 43.35 43.98 43.23 5,300 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |