Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
14
15
16
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-1.70	-5.54%	5,700	200	0.0	29 35 29
2 tháng (2026-07-20)	-2.70	-8.52%	11,900	200	0.0	28 35 29
3 tháng (2026-06-22)	-2.70	-8.52%	13,600	200	0.0	28 35 29
6 tháng (2026-03-23)	-3	-9.36%	18,100	-400	-0.0	28 35 29
12 tháng (2025-09-23)	-4.63	-13.78%	40,700	1,600	0.1	28 35.40 29
24 tháng (2024-09-30)	-4.70	-13.95%	246,315	60,501	2.5	26.26 38.42 29
36 tháng (2023-10-04)	-12.03	-29.32%	707,443	-38,499	-1.9	24.77 57.87 29
60 tháng (2021-10-14)	-25.40	-46.69%	1,779,717	378,001	29.9	23.11 67.91 29

CTCP Thống Nhất (bax)

THỐNG KÊ GIAO DỊCH