CTCP Thống Nhất (bax)

31.70
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
(2026-05-13) 		-1.60 -4.80% 2,600 -500 0
30.50
33.60
31.70
2 tháng
(2026-04-13) 		1.40 4.62% 3,800 -500 0
30.30
33.60
31.70
3 tháng
(2026-03-16) 		-0.80 -2.46% 4,000 -500 0
30.30
33.60
31.70
6 tháng
(2025-12-15) 		-3.41 -9.71% 14,600 -700 -0.0
30.30
35.96
31.70
12 tháng
(2025-06-17) 		-1.52 -4.57% 51,100 2,200 0.1
30.30
36.91
31.70
24 tháng
(2024-06-24) 		-4.92 -13.43% 320,648 95,501 3.9
30.30
39.02
31.70
36 tháng
(2023-06-28) 		-18.02 -36.25% 717,548 -39,399 -1.6
30.30
54.42
31.70
60 tháng
(2021-07-08) 		-19.87 -38.53% 2,116,167 446,341 35.4
30.30
68.98
31.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2020
26.52
 100 25.67 26.52 26.52 0 0 0
08/06/2020
25.67
 3,300 26.52 26.52 25.61 0 0 0
05/06/2020
26.52
 2,700 26.52 26.52 25.97 300 0 0.0
04/06/2020
26.52
 3,100 25.91 26.64 25.91 0 0 0
03/06/2020
25.91
 1,000 25.91 26.70 25.91 900 0 0.0
02/06/2020
25.91
 11,130 25.97 26.03 25.91 4,500 9,300 -0.2
01/06/2020
25.97
 4,500 25.97 25.97 25.91 0 0 0
29/05/2020
25.97
 400 25.97 25.97 25.97 0 0 0
28/05/2020
25.97
 7,900 25.73 25.97 24.15 7,500 0 0.3
27/05/2020
25.73
 5,630 26.33 26.33 25.73 3,300 0 0.1
26/05/2020
26.33
 6,330 24.52 26.64 24.52 0 0 0
25/05/2020
24.52
 10,800 23.61 24.52 23.61 0 0 0
22/05/2020
23.61
 600 23.43 23.61 23.61 0 0 0
21/05/2020
23.43
 300 23.73 23.73 23.43 0 0 0
20/05/2020
23.73
 740 23.37 23.79 23.37 0 0 0
19/05/2020
23.37
 7,520 23.37 23.49 23.31 0 2,600 -0.1
18/05/2020
23.37
 3,500 23.91 23.91 23.31 0 2,300 -0.1
15/05/2020
23.91
 4,100 24.15 24.15 23.31 0 0 0
14/05/2020
24.15
 300 23.43 24.15 23.91 0 0 0
13/05/2020
23.43
 200 23.43 23.43 23.43 0 0 0
12/05/2020
23.43
 7,900 23.31 23.67 23.31 0 2,400 -0.1
11/05/2020
23.31
 4,800 23.61 23.61 23.31 0 900 -0.0
08/05/2020
23.61
 6,100 24.15 24.15 23.31 0 1,400 -0.1
07/05/2020
24.15
 2,300 24.15 24.15 24.15 0 0 0
06/05/2020
24.15
 300 24.21 24.21 23.61 0 0 0
05/05/2020
24.21
 2,000 23.49 24.21 23.49 900 400 0.0
04/05/2020
23.49
 600 24.52 24.52 23.49 0 0 0
29/04/2020
24.52
 400 24.82 24.82 24.21 0 0 0
28/04/2020
24.82
 1,700 24.21 26.64 24.21 0 0 0
27/04/2020
24.21
 6,600 23.31 24.21 23.91 0 0 0
24/04/2020
23.31
 100 23.31 23.31 23.31 0 0 0
23/04/2020
23.31
 800 23.31 23.31 23.31 0 0 0
22/04/2020
23.31
 3,100 23.67 23.67 23.00 0 0 0
21/04/2020
23.67
 900 23.91 23.91 23.55 0 0 0
20/04/2020
23.91
 12,600 24.52 24.52 23.91 0 0 0
17/04/2020
24.52
 17,960 24.21 24.52 23.43 0 0 0
16/04/2020
24.21
 1,500 24.82 25.43 23.91 0 0 0
15/04/2020
24.82
 1,700 24.21 24.82 24.21 0 400 -0.0
14/04/2020
24.21
 1,700 24.21 24.21 24.15 0 0 0
13/04/2020
24.21
 5,200 24.52 24.52 22.52 0 0 0
10/04/2020
24.52
 1,200 24.03 24.52 24.52 0 0 0
09/04/2020
24.03
 900 24.15 24.15 24.03 0 0 0
08/04/2020
24.15
 300 23.85 24.15 24.15 0 0 0
07/04/2020
23.85
 600 23.55 23.85 23.61 0 0 0
06/04/2020
23.55
 3,400 22.76 23.55 22.76 0 0 0
03/04/2020: Cổ tức tiền mặt tỉ lệ: 20%
03/04/2020
22.76
 100 22.40 22.76 22.76 0 0 0
01/04/2020
22.40
 0 22.40 22.40 22.40 0 0 0
31/03/2020
22.40
 1,500 22.92 22.92 22.40 0 0 0
30/03/2020
22.92
 1,300 23.26 23.26 21.25 0 0 0
27/03/2020
23.26
 0 23.26 23.26 23.26 0 0 0
26/03/2020
23.26
 5,700 22.97 23.26 22.92 0 0 0
25/03/2020
22.97
 1,300 23.09 23.83 22.97 0 0 0
24/03/2020
23.09
 100 22.28 23.09 23.09 0 0 0
23/03/2020
22.28
 2,800 23.49 23.49 22.28 0 0 0
20/03/2020
23.49
 300 23.49 23.49 23.49 0 0 0
19/03/2020
23.49
 1,900 22.97 23.49 22.97 0 0 0
18/03/2020
22.97
 1,200 22.97 22.97 22.97 0 0 0
17/03/2020
22.97
 7,500 22.46 22.97 22.63 0 0 0
16/03/2020
22.46
 2,500 23.20 23.37 22.46 0 0 0
13/03/2020
23.20
 12,400 22.80 23.26 21.65 100 0 0.0
12/03/2020
22.80
 4,900 24.41 24.41 22.69 300 0 0.0
11/03/2020
24.41
 2,800 24.29 24.41 24.29 0 0 0
10/03/2020
24.29
 1,900 23.89 24.29 22.74 0 0 0
09/03/2020
23.89
 7,700 24.70 24.70 23.55 0 0 0
06/03/2020
24.70
 1,150 24.70 24.70 24.70 0 0 0
05/03/2020
24.70
 1,400 24.70 24.70 24.70 0 0 0
04/03/2020
24.70
 3,500 25.10 25.10 23.37 0 0 0
03/03/2020
25.10
 3,400 24.87 25.10 24.70 0 0 0
02/03/2020
24.87
 306 24.70 24.87 24.18 0 0 0
28/02/2020
24.70
 5,300 25.50 25.50 23.03 0 0 0
27/02/2020
25.50
 2,850 25.27 25.50 25.27 0 0 0
26/02/2020
25.27
 2,300 25.04 25.84 24.70 0 0 0
25/02/2020
25.04
 2,108 25.84 25.84 25.04 0 0 0
24/02/2020
25.84
 500 25.84 25.84 25.84 0 0 0
21/02/2020
25.84
 300 26.94 26.94 25.84 0 0 0
20/02/2020
26.94
 1,200 26.42 26.94 26.30 0 0 0
19/02/2020
26.42
 4,600 26.13 26.99 25.84 0 0 0
18/02/2020
26.13
 900 25.96 26.13 25.96 0 0 0
17/02/2020
25.96
 400 26.99 26.99 25.96 0 0 0
14/02/2020
26.99
 0 26.99 26.99 26.99 0 0 0
13/02/2020
26.99
 2,000 26.94 26.99 26.94 0 0 0
12/02/2020
26.94
 1,100 26.99 26.99 25.27 0 0 0
11/02/2020
26.99
 100 26.99 26.99 26.99 0 0 0
10/02/2020
26.99
 100 27.85 27.85 26.99 0 0 0
07/02/2020
27.85
 100 26.99 27.85 27.85 0 0 0
06/02/2020
26.99
 0 26.99 26.99 26.99 0 0 0
05/02/2020
26.99
 0 26.99 26.99 26.99 0 0 0
04/02/2020
26.99
 500 27.17 27.17 26.99 0 0 0
03/02/2020
27.17
 1,200 27.51 27.51 25.04 0 0 0
31/01/2020
27.51
 1,700 27.51 27.51 24.98 0 0 0
30/01/2020
27.51
 400 27.57 28.43 27.51 0 0 0
22/01/2020
27.57
 0 27.57 27.57 27.57 0 0 0
21/01/2020
27.57
 0 27.57 27.57 27.57 0 0 0
20/01/2020
27.57
 0 27.57 27.57 27.57 0 0 0
17/01/2020
27.57
 2,000 27.57 27.57 27.57 0 0 0
16/01/2020
27.57
 1,000 27.97 27.97 26.99 0 0 0
15/01/2020
27.97
 0 27.97 27.97 27.97 0 0 0
14/01/2020
27.97
 2,000 27.97 27.97 27.97 0 0 0
13/01/2020
27.97
 0 27.97 27.97 27.97 0 0 0
10/01/2020
27.97
 8,900 27.62 27.97 27.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |