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)
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
29/06/2020
24.43
 1,500 24.49 24.49 24.43 0 0 0
26/06/2020
24.49
 100 25.03 25.03 24.49 0 0 0
25/06/2020
25.03
 2,600 25.33 25.33 25.03 0 500 -0.0
24/06/2020
25.33
 1,700 25.33 25.33 25.27 0 200 -0.0
23/06/2020
25.33
 2,400 25.27 25.63 25.03 0 1,100 -0.0
22/06/2020
25.27
 100 25.57 25.57 25.27 0 0 0
19/06/2020
25.57
 3,200 24.14 25.63 24.26 0 0 0
18/06/2020
24.14
 100 24.73 24.73 24.14 0 100 -0.0
17/06/2020
24.73
 600 26.10 26.10 24.49 0 100 -0.0
16/06/2020
26.10
 600 24.20 26.10 21.81 0 100 -0.0
15/06/2020
24.20
 200 25.98 25.98 24.20 0 0 0
12/06/2020
25.98
 1,000 25.75 25.98 23.96 0 0 0
11/06/2020
25.75
 800 26.10 26.10 24.43 0 0 0
10/06/2020
26.10
 40 26.10 26.10 26.10 0 0 0
09/06/2020
26.10
 100 25.27 26.10 26.10 0 0 0
08/06/2020
25.27
 3,300 26.10 26.10 25.21 0 0 0
05/06/2020
26.10
 2,700 26.10 26.10 25.57 300 0 0.0
04/06/2020
26.10
 3,100 25.51 26.22 25.51 0 0 0
03/06/2020
25.51
 1,000 25.51 26.28 25.51 900 0 0.0
02/06/2020
25.51
 11,130 25.57 25.63 25.51 4,500 9,300 -0.2
01/06/2020
25.57
 4,500 25.57 25.57 25.51 0 0 0
29/05/2020
25.57
 400 25.57 25.57 25.57 0 0 0
28/05/2020
25.57
 7,900 25.33 25.57 23.78 7,500 0 0.3
27/05/2020
25.33
 5,630 25.92 25.92 25.33 3,300 0 0.1
26/05/2020
25.92
 6,330 24.14 26.22 24.14 0 0 0
25/05/2020
24.14
 10,800 23.24 24.14 23.24 0 0 0
22/05/2020
23.24
 600 23.06 23.24 23.24 0 0 0
21/05/2020
23.06
 300 23.36 23.36 23.06 0 0 0
20/05/2020
23.36
 740 23.00 23.42 23.00 0 0 0
19/05/2020
23.00
 7,520 23.00 23.12 22.94 0 2,600 -0.1
18/05/2020
23.00
 3,500 23.54 23.54 22.94 0 2,300 -0.1
15/05/2020
23.54
 4,100 23.78 23.78 22.94 0 0 0
14/05/2020
23.78
 300 23.06 23.78 23.54 0 0 0
13/05/2020
23.06
 200 23.06 23.06 23.06 0 0 0
12/05/2020
23.06
 7,900 22.94 23.30 22.94 0 2,400 -0.1
11/05/2020
22.94
 4,800 23.24 23.24 22.94 0 900 -0.0
08/05/2020
23.24
 6,100 23.78 23.78 22.94 0 1,400 -0.1
07/05/2020
23.78
 2,300 23.78 23.78 23.78 0 0 0
06/05/2020
23.78
 300 23.84 23.84 23.24 0 0 0
05/05/2020
23.84
 2,000 23.12 23.84 23.12 900 400 0.0
04/05/2020
23.12
 600 24.14 24.14 23.12 0 0 0
29/04/2020
24.14
 400 24.43 24.43 23.84 0 0 0
28/04/2020
24.43
 1,700 23.84 26.22 23.84 0 0 0
27/04/2020
23.84
 6,600 22.94 23.84 23.54 0 0 0
24/04/2020
22.94
 100 22.94 22.94 22.94 0 0 0
23/04/2020
22.94
 800 22.94 22.94 22.94 0 0 0
22/04/2020
22.94
 3,100 23.30 23.30 22.65 0 0 0
21/04/2020
23.30
 900 23.54 23.54 23.18 0 0 0
20/04/2020
23.54
 12,600 24.14 24.14 23.54 0 0 0
17/04/2020
24.14
 17,960 23.84 24.14 23.06 0 0 0
16/04/2020
23.84
 1,500 24.43 25.03 23.54 0 0 0
15/04/2020
24.43
 1,700 23.84 24.43 23.84 0 400 -0.0
14/04/2020
23.84
 1,700 23.84 23.84 23.78 0 0 0
13/04/2020
23.84
 5,200 24.14 24.14 22.17 0 0 0
10/04/2020
24.14
 1,200 23.66 24.14 24.14 0 0 0
09/04/2020
23.66
 900 23.78 23.78 23.66 0 0 0
08/04/2020
23.78
 300 23.48 23.78 23.78 0 0 0
07/04/2020
23.48
 600 23.18 23.48 23.24 0 0 0
06/04/2020
23.18
 3,400 22.41 23.18 22.41 0 0 0
03/04/2020: Cổ tức tiền mặt tỉ lệ: 20%
03/04/2020
22.41
 100 22.05 22.41 22.41 0 0 0
01/04/2020
22.05
 0 22.05 22.05 22.05 0 0 0
31/03/2020
22.05
 1,500 22.56 22.56 22.05 0 0 0
30/03/2020
22.56
 1,300 22.90 22.90 20.92 0 0 0
27/03/2020
22.90
 0 22.90 22.90 22.90 0 0 0
26/03/2020
22.90
 5,700 22.62 22.90 22.56 0 0 0
25/03/2020
22.62
 1,300 22.73 23.46 22.62 0 0 0
24/03/2020
22.73
 100 21.94 22.73 22.73 0 0 0
23/03/2020
21.94
 2,800 23.13 23.13 21.94 0 0 0
20/03/2020
23.13
 300 23.13 23.13 23.13 0 0 0
19/03/2020
23.13
 1,900 22.62 23.13 22.62 0 0 0
18/03/2020
22.62
 1,200 22.62 22.62 22.62 0 0 0
17/03/2020
22.62
 7,500 22.11 22.62 22.28 0 0 0
16/03/2020
22.11
 2,500 22.84 23.01 22.11 0 0 0
13/03/2020
22.84
 12,400 22.45 22.90 21.32 100 0 0.0
12/03/2020
22.45
 4,900 24.03 24.03 22.33 300 0 0.0
11/03/2020
24.03
 2,800 23.92 24.03 23.92 0 0 0
10/03/2020
23.92
 1,900 23.52 23.92 22.39 0 0 0
09/03/2020
23.52
 7,700 24.31 24.31 23.18 0 0 0
06/03/2020
24.31
 1,150 24.31 24.31 24.31 0 0 0
05/03/2020
24.31
 1,400 24.31 24.31 24.31 0 0 0
04/03/2020
24.31
 3,500 24.71 24.71 23.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |