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)
14/12/2020
43.35
 9,200 43.60 43.60 43.04 5,900 0 0.4
11/12/2020
43.60
 13,800 43.35 43.67 42.72 11,000 0 0.8
10/12/2020
43.35
 25,200 43.42 43.86 43.35 16,100 0 1.1
09/12/2020
43.42
 19,600 43.35 43.98 43.35 12,600 0 0.9
08/12/2020
43.35
 25,000 43.48 43.98 43.35 8,300 0 0.6
07/12/2020
43.48
 10,700 43.35 44.55 43.35 0 0 0
04/12/2020
43.35
 40,810 41.47 45.24 41.78 500 0 0.0
03/12/2020
41.47
 24,940 39.27 41.47 39.27 1,000 300 0.0
02/12/2020
39.27
 9,500 37.82 39.27 37.82 0 0 0
01/12/2020
37.82
 9,900 37.76 37.89 37.70 4,700 0 0.3
30/11/2020
37.76
 7,840 38.14 38.14 37.76 2,800 0 0.2
27/11/2020
38.14
 4,230 37.70 38.14 37.70 500 0 0.0
26/11/2020
37.70
 15,000 37.70 37.89 37.64 10,000 0 0.6
25/11/2020
37.70
 11,170 37.76 38.39 37.38 0 0 0
24/11/2020
37.76
 23,100 38.39 38.95 37.70 15,200 0 0.9
23/11/2020
38.39
 19,633 39.08 39.58 38.33 8,500 0 0.5
20/11/2020
39.08
 6,600 38.33 39.46 38.64 200 0 0.0
19/11/2020
38.33
 9,900 37.70 39.90 38.33 200 0 0.0
18/11/2020
37.70
 10,400 37.38 37.70 37.13 0 0 0
17/11/2020
37.38
 25,800 36.13 37.76 36.44 0 100 -0.0
16/11/2020
36.13
 10,400 35.88 36.13 35.18 7,500 0 0.4
13/11/2020
35.88
 13,000 34.24 35.88 34.31 300 0 0.0
12/11/2020
34.24
 25,600 34.18 34.24 33.99 5,000 0 0.3
11/11/2020
34.18
 18,400 34.12 34.18 33.93 13,800 0 0.7
10/11/2020
34.12
 13,600 34.12 34.56 34.05 0 0 0
09/11/2020
34.12
 20,300 33.49 34.12 32.67 11,400 0 0.6
06/11/2020
33.49
 18,600 33.99 34.12 33.49 8,500 0 0.5
05/11/2020
33.99
 8,800 33.93 34.56 33.93 3,100 0 0.2
04/11/2020
33.93
 3,100 34.43 34.56 33.93 0 0 0
03/11/2020
34.43
 6,300 32.99 34.56 32.17 0 0 0
02/11/2020
32.99
 27,300 35.56 35.56 32.55 0 0 0
30/10/2020
35.56
 9,500 35.62 35.62 34.24 0 0 0
29/10/2020: Cổ tức tiền mặt tỉ lệ: 30%
29/10/2020
35.62
 6,100 34.74 35.69 33.93 900 0 0.1
28/10/2020
34.74
 44,100 35.04 35.04 34.63 18,900 0 1.1
27/10/2020
35.04
 57,600 36.53 36.53 35.04 32,800 0 2.0
26/10/2020
36.53
 61,800 35.46 37.55 35.46 26,900 0 1.6
23/10/2020
35.46
 48,300 36.95 36.95 35.46 19,100 6,600 0.8
22/10/2020
36.95
 44,100 37.67 38.68 36.35 25,000 27,700 -0.2
21/10/2020
37.67
 50,250 39.33 39.33 36.95 29,600 0 1.8
20/10/2020
39.33
 63,600 40.41 41.12 37.01 34,700 32,600 0.1
19/10/2020
40.41
 52,710 37.43 41.12 39.39 1,800 0 0.1
16/10/2020
37.43
 27,700 34.03 37.43 34.33 0 0 0
15/10/2020
34.03
 10,100 34.27 34.27 33.97 4,600 0 0.3
14/10/2020
34.27
 8,300 33.73 34.27 33.73 0 0 0
13/10/2020
33.73
 11,000 32.78 33.97 33.08 0 0 0
12/10/2020
32.78
 3,200 32.78 33.61 32.78 2,000 0 0.1
09/10/2020
32.78
 10,500 31.59 32.78 31.59 1,000 0 0.1
08/10/2020
31.59
 4,800 31.82 31.88 31.59 3,600 0 0.2
07/10/2020
31.82
 5,700 31.94 31.94 31.41 1,300 0 0.1
06/10/2020
31.94
 2,800 32.00 32.00 31.29 500 0 0.0
05/10/2020
32.00
 3,700 30.45 32.12 30.51 0 0 0
02/10/2020
30.45
 8,800 31.71 32.42 28.55 2,300 8,600 -0.3
01/10/2020
31.71
 5,400 31.77 31.77 31.71 2,700 1,100 0.1
30/09/2020
31.77
 9,800 31.65 31.77 31.65 4,400 0 0.2
29/09/2020
31.65
 8,000 31.59 33.37 31.65 0 0 0
28/09/2020
31.59
 8,400 29.20 32.12 29.50 0 0 0
25/09/2020
29.20
 11,700 28.13 29.20 28.19 0 0 0
24/09/2020
28.13
 3,500 28.01 28.13 28.01 2,500 0 0.1
23/09/2020
28.01
 2,500 27.71 28.31 28.01 0 0 0
22/09/2020
27.71
 4,200 27.89 28.01 27.71 1,100 0 0.1
21/09/2020
27.89
 2,400 28.07 28.31 27.89 1,300 0 0.1
18/09/2020
28.07
 2,300 28.01 28.07 28.01 1,200 0 0.1
17/09/2020
28.01
 2,200 28.01 28.01 28.01 1,000 0 0.0
16/09/2020
28.01
 2,300 28.01 28.01 28.01 1,300 0 0.1
15/09/2020
28.01
 1,300 27.18 28.13 27.47 0 0 0
14/09/2020
27.18
 8,300 27.71 28.01 27.18 900 4,400 -0.2
11/09/2020
27.71
 600 28.37 28.37 27.71 0 0 0
10/09/2020
28.37
 3,200 28.07 28.37 28.07 0 2,000 -0.1
09/09/2020
28.07
 5,900 27.89 28.43 28.01 3,800 1,200 0.1
08/09/2020
27.89
 4,700 27.83 28.31 27.83 1,700 1,000 0.0
07/09/2020
27.83
 1,902 27.59 28.49 27.83 0 0 0
04/09/2020
27.59
 500 28.31 28.31 27.59 0 0 0
03/09/2020
28.31
 500 28.07 28.31 28.25 0 0 0
01/09/2020
28.07
 1,800 28.01 28.07 28.01 0 0 0
31/08/2020
28.01
 1,500 28.01 28.01 28.01 0 0 0
28/08/2020
28.01
 1,100 28.31 28.31 27.41 0 0 0
27/08/2020
28.31
 500 28.01 28.31 28.25 0 0 0
26/08/2020
28.01
 3,415 28.01 28.25 28.01 0 0 0
25/08/2020
28.01
 1,200 28.01 28.01 28.01 0 0 0
24/08/2020
28.01
 700 28.49 28.49 27.47 0 0 0
21/08/2020
28.49
 900 28.84 28.84 27.89 0 0 0
20/08/2020
28.84
 100 28.55 28.84 28.84 0 0 0
19/08/2020
28.55
 700 29.14 29.14 26.28 0 100 -0.0
18/08/2020
29.14
 100 27.77 29.14 29.14 0 0 0
17/08/2020
27.77
 2,600 27.71 27.83 27.71 400 0 0.0
14/08/2020
27.71
 4,400 27.71 27.83 27.71 2,500 0 0.1
13/08/2020
27.71
 8,800 28.73 28.73 27.71 5,000 0 0.2
12/08/2020
28.73
 4,920 26.52 28.84 26.82 0 0 0
11/08/2020
26.52
 4,300 26.22 26.52 26.22 1,100 0 0.0
10/08/2020
26.22
 1,500 25.92 26.22 25.92 0 0 0
07/08/2020
25.92
 3,300 25.92 25.92 25.63 900 0 0.0
06/08/2020
25.92
 5,600 25.27 25.92 25.27 800 0 0.0
05/08/2020
25.27
 4,300 23.72 25.57 25.03 0 0 0
04/08/2020
23.72
 2,100 23.54 23.72 23.54 100 1,700 -0.1
03/08/2020
23.54
 2,000 23.54 23.60 23.54 1,000 0 0.0
31/07/2020
23.54
 1,700 23.54 23.84 23.54 600 0 0.0
30/07/2020
23.54
 1,850 23.36 23.54 23.36 900 0 0.0
29/07/2020
23.36
 4,000 24.08 24.08 23.24 1,400 0 0.1
28/07/2020
24.08
 1,400 24.20 24.20 21.81 0 100 -0.0
27/07/2020
24.20
 1,800 23.90 24.32 22.11 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |