CTCP Thống Nhất (bax)

29
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
(2026-08-19) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/07/2020
23.90
 1,000 24.14 24.14 23.90 900 0 0.0
23/07/2020
24.14
 0 24.14 24.14 24.14 0 0 0
22/07/2020
24.14
 5,300 23.90 24.14 23.90 1,900 0 0.1
21/07/2020
23.90
 1,700 24.91 24.91 23.90 600 0 0.0
20/07/2020
24.91
 6,400 25.33 25.33 24.91 6,200 0 0.3
17/07/2020
25.33
 11,600 25.33 25.33 25.21 5,400 8,400 -0.1
16/07/2020
25.33
 8,350 25.21 25.33 25.15 2,900 5,100 -0.1
15/07/2020
25.21
 10,800 25.21 25.33 25.21 4,200 6,100 -0.1
14/07/2020
25.21
 7,300 25.03 25.33 25.03 800 3,800 -0.1
13/07/2020
25.03
 16,900 24.43 25.33 24.43 200 10,000 -0.4
10/07/2020
24.43
 2,000 23.84 24.43 24.32 0 0 0
09/07/2020
23.84
 3,100 23.84 23.90 23.84 1,600 0 0.1
08/07/2020
23.84
 0 23.84 23.84 23.84 0 0 0
07/07/2020
23.84
 1,900 23.84 23.84 23.84 1,900 900 0.0
06/07/2020
23.84
 6,700 25.09 25.09 23.84 1,800 4,700 -0.1
03/07/2020
25.09
 2,300 25.15 25.15 23.84 1,100 0 0.0
02/07/2020
25.15
 2,500 24.43 25.15 23.84 500 0 0.0
01/07/2020
24.43
 2,000 25.15 25.15 24.43 2,000 0 0.1
30/06/2020
25.15
 2,000 24.43 25.15 23.30 1,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |