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)
25/03/2021
47.36
 5,800 47.36 47.55 47.29 0 0 0
24/03/2021
47.36
 27,300 47.87 47.87 47.10 10,500 0 0.8
23/03/2021
47.87
 10,100 47.99 47.99 47.42 3,400 0 0.3
22/03/2021
47.99
 12,400 47.87 47.99 47.23 4,600 0 0.3
19/03/2021
47.87
 3,700 47.87 47.87 47.23 500 0 0.0
18/03/2021
47.87
 9,800 47.87 47.87 47.23 2,200 0 0.2
17/03/2021
47.87
 15,580 47.87 48.50 47.23 4,600 0 0.3
16/03/2021
47.87
 16,300 47.29 48.38 47.23 3,100 0 0.2
15/03/2021
47.29
 33,300 49.65 49.65 47.16 1,700 0 0.1
12/03/2021
49.65
 21,600 47.16 49.65 46.84 5,100 0 0.4
11/03/2021
47.16
 41,500 48.06 48.82 47.04 16,400 8,000 0.6
10/03/2021
48.06
 62,000 49.14 49.27 47.87 36,100 0 2.7
09/03/2021
49.14
 40,700 49.84 50.87 49.08 13,700 200 1.0
08/03/2021
49.84
 63,404 53.16 53.16 49.84 22,600 0 1.8
05/03/2021
53.16
 22,000 52.08 53.80 51.82 0 0 0
04/03/2021
52.08
 21,100 52.84 52.84 51.70 17,000 0 1.4
03/03/2021
52.84
 20,500 52.97 53.16 52.33 7,900 0 0.7
02/03/2021
52.97
 7,230 52.97 54.25 52.97 0 0 0
01/03/2021
52.97
 25,900 51.50 53.55 51.57 1,000 0 0.1
26/02/2021
51.50
 23,200 50.42 51.50 49.84 200 4,500 -0.3
25/02/2021
50.42
 10,470 49.21 50.42 49.21 100 0 0.0
24/02/2021
49.21
 11,130 49.40 50.16 49.21 7,400 800 0.5
23/02/2021
49.40
 12,400 49.65 50.10 49.40 1,500 3,900 -0.2
22/02/2021
49.65
 10,306 49.40 50.42 49.46 2,300 900 0.1
19/02/2021
49.40
 14,100 49.72 50.42 49.33 5,000 0 0.4
18/02/2021
49.72
 16,800 46.91 49.78 47.23 1,400 0 0.1
17/02/2021
46.91
 5,300 43.78 47.10 43.78 100 1,200 -0.1
09/02/2021
43.78
 9,600 42.82 43.78 42.82 0 4,100 -0.3
08/02/2021
42.82
 14,900 43.14 43.40 42.70 3,000 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |