CTCP Thống Nhất (bax)

34
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
(2025-12-29) 		0.50 1.49% 2,700 -100 -0.0
33.50
35
34
2 tháng
(2025-11-28) 		0.88 2.65% 12,400 -200 -0.0
32.27
35.96
34
3 tháng
(2025-10-29) 		-0.54 -1.57% 18,200 -200 -0.0
32.27
35.96
34
6 tháng
(2025-07-31) 		-0.54 -1.57% 30,000 3,000 0.1
32.27
36.91
34
12 tháng
(2025-02-03) 		-4.28 -11.17% 110,602 11,101 0.4
32.27
38.56
34
24 tháng
(2024-02-07) 		-2.88 -7.81% 497,736 61,301 2.5
32.27
39.02
34
36 tháng
(2023-02-13) 		-20.78 -37.94% 770,182 -31,399 -1.0
32.27
62.89
34
60 tháng
(2021-02-22) 		-15.65 -31.52% 3,958,164 747,689 58.6
32.27
71.48
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2019
28.83
 14,900 32.01 32.01 28.83 0 0 0
03/09/2019
32.01
 20,800 35.57 35.57 32.01 0 0 0
30/08/2019
35.57
 10,300 35.57 36.11 35.03 0 0 0
29/08/2019
35.57
 38,300 38.05 38.05 35.57 0 0 0
28/08/2019
38.05
 11,800 38.43 38.43 37.51 0 0 0
27/08/2019
38.43
 6,400 38.64 38.75 37.40 0 0 0
26/08/2019
38.64
 21,200 37.73 38.75 37.73 12,500 0 0.9
23/08/2019
37.73
 15,100 36.11 38.53 36.65 0 0 0
22/08/2019
36.11
 56,900 37.73 39.61 36.11 0 100 -0.0
21/08/2019
37.73
 13,900 38.27 38.27 37.19 0 0 0
20/08/2019
38.27
 20,000 37.67 38.27 36.76 0 0 0
19/08/2019
37.67
 12,000 38.53 38.53 36.11 0 0 0
16/08/2019
38.53
 43,200 38.80 38.91 36.65 0 800 -0.1
15/08/2019
38.80
 26,200 37.29 38.80 36.11 0 500 -0.0
14/08/2019
37.29
 9,800 37.62 38.27 36.65 0 0 0
13/08/2019
37.62
 36,300 39.50 39.50 37.46 2,100 0 0.2
12/08/2019
39.50
 20,800 39.99 40.42 39.34 3,000 0 0.2
09/08/2019
39.99
 8,400 40.64 40.64 39.34 0 0 0
08/08/2019
40.64
 29,100 41.39 41.39 39.34 0 0 0
07/08/2019
41.39
 37,600 42.04 42.85 40.53 2,600 0 0.2
06/08/2019
42.04
 118,000 40.96 43.12 39.88 200 0 0.0
05/08/2019
40.96
 75,300 39.77 41.50 39.88 300 0 0.0
02/08/2019
39.77
 24,000 38.32 40.15 38.53 300 0 0.0
01/08/2019
38.32
 28,800 37.19 40.42 37.83 300 0 0.0
31/07/2019
37.19
 14,500 38.27 38.27 36.70 300 0 0.0
30/07/2019
38.27
 15,200 39.34 39.61 38.27 0 0 0
29/07/2019
39.34
 12,400 40.42 40.42 38.75 0 0 0
26/07/2019
40.42
 15,900 41.50 41.50 38.37 0 0 0
25/07/2019
41.50
 13,600 40.91 42.25 39.99 0 0 0
24/07/2019
40.91
 7,300 41.39 41.55 40.42 1,000 0 0.1
23/07/2019
41.39
 56,600 38.43 41.50 38.53 0 0 0
22/07/2019
38.43
 28,400 38.27 38.43 37.78 0 0 0
19/07/2019
38.27
 30,200 38.80 38.80 37.73 0 0 0
18/07/2019
38.80
 21,900 38.80 38.80 38.00 0 0 0
17/07/2019
38.80
 48,700 37.83 39.34 36.65 0 600 -0.0
16/07/2019
37.83
 24,900 38.00 38.70 37.78 0 0 0
15/07/2019
38.00
 24,400 39.34 39.34 37.83 0 0 0
12/07/2019
39.34
 27,800 37.73 39.72 37.78 0 0 0
11/07/2019
37.73
 40,900 37.19 39.07 37.73 200 0 0.0
10/07/2019
37.19
 54,700 36.11 38.80 36.00 0 0 0
09/07/2019
36.11
 6,300 37.40 37.40 36.11 200 0 0.0
08/07/2019
37.40
 48,000 37.73 37.78 36.11 200 0 0.0
05/07/2019
37.73
 93,000 34.60 38.00 33.95 0 0 0
04/07/2019
34.60
 54,900 33.68 34.76 33.15 0 0 0
03/07/2019
33.68
 6,700 34.22 34.22 32.88 0 0 0
02/07/2019
34.22
 15,500 34.49 35.03 33.41 0 0 0
01/07/2019
34.49
 37,100 32.34 34.76 30.99 0 0 0
28/06/2019
32.34
 67,700 29.59 32.50 28.03 0 0 0
27/06/2019
29.59
 2,700 30.07 30.07 28.56 0 0 0
26/06/2019
30.07
 10,300 30.72 30.72 28.03 0 0 0
25/06/2019
30.72
 10,000 31.69 31.69 30.50 0 0 0
24/06/2019
31.69
 7,200 31.26 32.07 29.97 0 0 0
21/06/2019
31.26
 16,700 32.34 32.34 30.18 0 0 0
20/06/2019
32.34
 32,700 32.34 32.88 30.29 0 0 0
19/06/2019
32.34
 13,400 32.88 32.88 29.64 0 0 0
18/06/2019
32.88
 17,100 32.88 33.41 30.72 0 0 0
17/06/2019
32.88
 6,900 33.68 34.76 32.88 0 0 0
14/06/2019
33.68
 6,100 33.63 35.03 33.68 0 0 0
13/06/2019
33.63
 16,000 34.44 34.49 31.04 0 0 0
12/06/2019
34.44
 11,700 35.46 35.57 32.98 0 0 0
11/06/2019
35.46
 19,200 36.11 36.11 33.68 0 0 0
10/06/2019
36.11
 33,400 33.31 36.59 33.36 0 0 0
07/06/2019
33.31
 9,500 32.82 34.49 33.31 0 0 0
06/06/2019
32.82
 24,400 29.91 32.88 27.76 0 0 0
05/06/2019
29.91
 11,600 27.22 29.91 27.49 0 0 0
04/06/2019
27.22
 1,700 27.11 27.22 25.44 0 0 0
03/06/2019
27.11
 7,100 29.64 29.64 26.68 0 0 0
31/05/2019
29.64
 5,100 29.43 30.18 29.43 0 0 0
30/05/2019
29.43
 6,400 32.07 32.07 29.16 0 0 0
29/05/2019
32.07
 1,800 32.34 32.88 31.26 0 0 0
28/05/2019
32.34
 32,510 32.07 35.19 29.10 0 0 0
27/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
27/05/2019
32.07
 22,900 29.16 32.07 29.64 0 0 0
24/05/2019
29.16
 43,700 26.51 29.16 27.78 0 0 0
23/05/2019
26.51
 18,700 24.13 26.51 24.87 0 0 0
22/05/2019
24.13
 11,400 21.96 24.13 21.96 0 0 0
21/05/2019
21.96
 9,300 20.00 21.96 20.11 0 0 0
20/05/2019
20.00
 2,500 20.21 20.58 19.58 0 0 0
17/05/2019
20.21
 100 20.48 20.48 20.21 0 0 0
16/05/2019
20.48
 2,000 20.80 20.80 20.48 0 0 0
15/05/2019
20.80
 1,000 20.69 20.90 20.80 0 0 0
14/05/2019
20.69
 0 20.69 20.69 20.69 0 0 0
13/05/2019
20.69
 4,500 20.64 21.17 20.16 0 0 0
10/05/2019
20.64
 0 20.64 20.64 20.64 0 0 0
09/05/2019
20.64
 500 20.64 20.64 20.64 0 0 0
08/05/2019
20.64
 300 20.64 20.64 20.64 0 0 0
07/05/2019
20.64
 0 20.64 20.64 20.64 0 0 0
06/05/2019
20.64
 2,100 20.64 20.64 20.64 0 0 0
03/05/2019
20.64
 0 20.64 20.64 20.64 0 0 0
02/05/2019
20.64
 300 21.17 21.17 20.64 0 0 0
26/04/2019
21.17
 4,900 20.48 21.17 21.11 0 0 0
25/04/2019
20.48
 1,100 21.43 21.43 20.16 0 0 0
24/04/2019
21.43
 500 23.76 23.76 21.43 0 0 0
23/04/2019
23.76
 700 21.75 23.76 20.16 0 0 0
22/04/2019
21.75
 4,500 24.13 24.13 21.75 0 0 0
19/04/2019
24.13
 0 24.13 24.13 24.13 0 0 0
18/04/2019
24.13
 800 24.76 24.82 24.13 0 0 0
17/04/2019
24.76
 4,600 23.97 24.76 24.34 0 0 0
16/04/2019
23.97
 800 23.65 23.97 23.76 0 0 0
12/04/2019
23.65
 5,600 21.54 23.65 23.65 0 0 0
11/04/2019
21.54
 7,600 19.58 21.54 19.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |