Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2020	24.82	600	25.91	25.91	24.82	0	0	0
29/04/2020	25.91	400	26.23	26.23	25.59	0	0	0
28/04/2020	26.23	1,700	25.59	28.15	25.59	0	0	0
27/04/2020	25.59	6,600	24.63	25.59	25.27	0	0	0
24/04/2020	24.63	100	24.63	24.63	24.63	0	0	0
23/04/2020	24.63	800	24.63	24.63	24.63	0	0	0
22/04/2020	24.63	3,100	25.01	25.01	24.31	0	0	0
21/04/2020	25.01	900	25.27	25.27	24.88	0	0	0
20/04/2020	25.27	12,600	25.91	25.91	25.27	0	0	0
17/04/2020	25.91	17,960	25.59	25.91	24.76	0	0	0
16/04/2020	25.59	1,500	26.23	26.87	25.27	0	0	0
15/04/2020	26.23	1,700	25.59	26.23	25.59	0	400	-0.0
14/04/2020	25.59	1,700	25.59	25.59	25.52	0	0	0
13/04/2020	25.59	5,200	25.91	25.91	23.80	0	0	0
10/04/2020	25.91	1,200	25.39	25.91	25.91	0	0	0
09/04/2020	25.39	900	25.52	25.52	25.39	0	0	0
08/04/2020	25.52	300	25.20	25.52	25.52	0	0	0
07/04/2020	25.20	600	24.88	25.20	24.95	0	0	0
06/04/2020	24.88	3,400	24.05	24.88	24.05	0	0	0
03/04/2020: Cổ tức tiền mặt tỉ lệ: 20%
03/04/2020	24.05	100	23.67	24.05	24.05	0	0	0
01/04/2020	23.67	0	23.67	23.67	23.67	0	0	0
31/03/2020	23.67	1,500	24.21	24.21	23.67	0	0	0
30/03/2020	24.21	1,300	24.58	24.58	22.45	0	0	0
27/03/2020	24.58	0	24.58	24.58	24.58	0	0	0
26/03/2020	24.58	5,700	24.27	24.58	24.21	0	0	0
25/03/2020	24.27	1,300	24.40	25.18	24.27	0	0	0
24/03/2020	24.40	100	23.55	24.40	24.40	0	0	0
23/03/2020	23.55	2,800	24.82	24.82	23.55	0	0	0
20/03/2020	24.82	300	24.82	24.82	24.82	0	0	0
19/03/2020	24.82	1,900	24.27	24.82	24.27	0	0	0
18/03/2020	24.27	1,200	24.27	24.27	24.27	0	0	0
17/03/2020	24.27	7,500	23.73	24.27	23.91	0	0	0
16/03/2020	23.73	2,500	24.52	24.70	23.73	0	0	0
13/03/2020	24.52	12,400	24.09	24.58	22.88	100	0	0.0
12/03/2020	24.09	4,900	25.79	25.79	23.97	300	0	0.0
11/03/2020	25.79	2,800	25.67	25.79	25.67	0	0	0
10/03/2020	25.67	1,900	25.25	25.67	24.03	0	0	0
09/03/2020	25.25	7,700	26.10	26.10	24.88	0	0	0
06/03/2020	26.10	1,150	26.10	26.10	26.10	0	0	0
05/03/2020	26.10	1,400	26.10	26.10	26.10	0	0	0
04/03/2020	26.10	3,500	26.52	26.52	24.70	0	0	0
03/03/2020	26.52	3,400	26.28	26.52	26.10	0	0	0
02/03/2020	26.28	306	26.10	26.28	25.55	0	0	0
28/02/2020	26.10	5,300	26.94	26.94	24.34	0	0	0
27/02/2020	26.94	2,850	26.70	26.94	26.70	0	0	0
26/02/2020	26.70	2,300	26.46	27.31	26.10	0	0	0
25/02/2020	26.46	2,108	27.31	27.31	26.46	0	0	0
24/02/2020	27.31	500	27.31	27.31	27.31	0	0	0
21/02/2020	27.31	300	28.46	28.46	27.31	0	0	0
20/02/2020	28.46	1,200	27.92	28.46	27.79	0	0	0
19/02/2020	27.92	4,600	27.61	28.52	27.31	0	0	0
18/02/2020	27.61	900	27.43	27.61	27.43	0	0	0
17/02/2020	27.43	400	28.52	28.52	27.43	0	0	0
14/02/2020	28.52	0	28.52	28.52	28.52	0	0	0
13/02/2020	28.52	2,000	28.46	28.52	28.46	0	0	0
12/02/2020	28.46	1,100	28.52	28.52	26.70	0	0	0
11/02/2020	28.52	100	28.52	28.52	28.52	0	0	0
10/02/2020	28.52	100	29.43	29.43	28.52	0	0	0
07/02/2020	29.43	100	28.52	29.43	29.43	0	0	0
06/02/2020	28.52	0	28.52	28.52	28.52	0	0	0
05/02/2020	28.52	0	28.52	28.52	28.52	0	0	0
04/02/2020	28.52	500	28.70	28.70	28.52	0	0	0
03/02/2020	28.70	1,200	29.07	29.07	26.46	0	0	0
31/01/2020	29.07	1,700	29.07	29.07	26.40	0	0	0
30/01/2020	29.07	400	29.13	30.04	29.07	0	0	0
22/01/2020	29.13	0	29.13	29.13	29.13	0	0	0
21/01/2020	29.13	0	29.13	29.13	29.13	0	0	0
20/01/2020	29.13	0	29.13	29.13	29.13	0	0	0
17/01/2020	29.13	2,000	29.13	29.13	29.13	0	0	0
16/01/2020	29.13	1,000	29.55	29.55	28.52	0	0	0
15/01/2020	29.55	0	29.55	29.55	29.55	0	0	0
14/01/2020	29.55	2,000	29.55	29.55	29.55	0	0	0
13/01/2020	29.55	0	29.55	29.55	29.55	0	0	0
10/01/2020	29.55	8,900	29.19	29.55	29.19	0	0	0
09/01/2020	29.19	2,400	27.92	29.37	27.92	0	0	0
08/01/2020	27.92	4,000	27.79	29.43	27.92	0	0	0
07/01/2020	27.79	1,000	27.67	29.62	27.79	0	0	0
06/01/2020	27.67	800	28.83	29.13	26.03	0	0	0
03/01/2020	28.83	2,900	29.49	29.49	28.83	0	0	0
02/01/2020	29.49	2,200	30.59	30.59	29.43	0	0	0
31/12/2019	30.59	1,600	30.65	30.65	29.49	0	0	0
30/12/2019	30.65	0	30.65	30.65	30.65	0	0	0
27/12/2019	30.65	2,600	30.59	30.65	29.49	0	0	0
26/12/2019	30.59	1,900	30.28	31.25	29.92	0	0	0
25/12/2019	30.28	3,100	29.74	30.89	30.28	0	0	0
24/12/2019	29.74	2,900	30.95	30.95	29.74	0	0	0
23/12/2019	30.95	2,700	31.44	31.44	30.34	0	0	0
20/12/2019	31.44	17,900	29.43	31.44	29.43	0	0	0
19/12/2019: Cổ tức tiền mặt tỉ lệ: 30%
19/12/2019	29.43	400	27.73	30.28	29.43	0	0	0
18/12/2019	27.73	1,300	29.04	29.04	27.68	0	0	0
17/12/2019	29.04	11,100	29.61	29.61	29.04	0	0	0
16/12/2019	29.61	7,700	29.33	29.61	29.27	0	0	0
13/12/2019	29.33	300	29.33	29.33	29.33	0	0	0
12/12/2019	29.33	6,500	28.87	29.39	28.47	0	100	-0.0
11/12/2019	28.87	6,800	28.87	28.87	28.59	0	0	0
10/12/2019	28.87	500	28.87	29.04	28.47	0	0	0
09/12/2019	28.87	3,200	28.42	29.16	28.59	0	0	0
06/12/2019	28.42	1,800	27.90	28.42	28.08	0	0	0
05/12/2019	27.90	4,800	27.79	27.90	27.79	0	0	0
04/12/2019	27.79	1,100	27.85	27.85	27.79	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 (2025-11-05)	-1.10	-2.89%	6,000	0	0	35 38 36.90
2 tháng (2025-10-06)	0.80	2.22%	8,500	2,200	0.1	35 38 36.90
3 tháng (2025-09-08)	0.90	2.50%	9,200	2,200	0.1	35 38 36.90
6 tháng (2025-06-09)	-0.50	-1.34%	35,400	2,900	0.1	34.40 39 36.90
12 tháng (2024-12-10)	-0.87	-2.30%	157,324	44,201	1.8	34.20 41.24 36.90
24 tháng (2023-12-18)	-3	-7.51%	569,118	30,501	1.2	34.20 41.24 36.90
36 tháng (2022-12-21)	-20.99	-36.26%	773,298	-24,099	-0.5	34.20 66.45 36.90
60 tháng (2020-12-31)	-17.05	-31.60%	4,339,980	912,789	71.0	34.20 75.53 36.90

CTCP Thống Nhất (bax)

THỐNG KÊ GIAO DỊCH