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)
03/03/2020
24.71
 3,400 24.48 24.71 24.31 0 0 0
02/03/2020
24.48
 306 24.31 24.48 23.80 0 0 0
28/02/2020
24.31
 5,300 25.10 25.10 22.67 0 0 0
27/02/2020
25.10
 2,850 24.88 25.10 24.88 0 0 0
26/02/2020
24.88
 2,300 24.65 25.44 24.31 0 0 0
25/02/2020
24.65
 2,108 25.44 25.44 24.65 0 0 0
24/02/2020
25.44
 500 25.44 25.44 25.44 0 0 0
21/02/2020
25.44
 300 26.52 26.52 25.44 0 0 0
20/02/2020
26.52
 1,200 26.01 26.52 25.90 0 0 0
19/02/2020
26.01
 4,600 25.73 26.57 25.44 0 0 0
18/02/2020
25.73
 900 25.56 25.73 25.56 0 0 0
17/02/2020
25.56
 400 26.57 26.57 25.56 0 0 0
14/02/2020
26.57
 0 26.57 26.57 26.57 0 0 0
13/02/2020
26.57
 2,000 26.52 26.57 26.52 0 0 0
12/02/2020
26.52
 1,100 26.57 26.57 24.88 0 0 0
11/02/2020
26.57
 100 26.57 26.57 26.57 0 0 0
10/02/2020
26.57
 100 27.42 27.42 26.57 0 0 0
07/02/2020
27.42
 100 26.57 27.42 27.42 0 0 0
06/02/2020
26.57
 0 26.57 26.57 26.57 0 0 0
05/02/2020
26.57
 0 26.57 26.57 26.57 0 0 0
04/02/2020
26.57
 500 26.74 26.74 26.57 0 0 0
03/02/2020
26.74
 1,200 27.08 27.08 24.65 0 0 0
31/01/2020
27.08
 1,700 27.08 27.08 24.60 0 0 0
30/01/2020
27.08
 400 27.14 27.99 27.08 0 0 0
22/01/2020
27.14
 0 27.14 27.14 27.14 0 0 0
21/01/2020
27.14
 0 27.14 27.14 27.14 0 0 0
20/01/2020
27.14
 0 27.14 27.14 27.14 0 0 0
17/01/2020
27.14
 2,000 27.14 27.14 27.14 0 0 0
16/01/2020
27.14
 1,000 27.54 27.54 26.57 0 0 0
15/01/2020
27.54
 0 27.54 27.54 27.54 0 0 0
14/01/2020
27.54
 2,000 27.54 27.54 27.54 0 0 0
13/01/2020
27.54
 0 27.54 27.54 27.54 0 0 0
10/01/2020
27.54
 8,900 27.20 27.54 27.20 0 0 0
09/01/2020
27.20
 2,400 26.01 27.37 26.01 0 0 0
08/01/2020
26.01
 4,000 25.90 27.42 26.01 0 0 0
07/01/2020
25.90
 1,000 25.78 27.59 25.90 0 0 0
06/01/2020
25.78
 800 26.86 27.14 24.26 0 0 0
03/01/2020
26.86
 2,900 27.48 27.48 26.86 0 0 0
02/01/2020
27.48
 2,200 28.50 28.50 27.42 0 0 0
31/12/2019
28.50
 1,600 28.55 28.55 27.48 0 0 0
30/12/2019
28.55
 0 28.55 28.55 28.55 0 0 0
27/12/2019
28.55
 2,600 28.50 28.55 27.48 0 0 0
26/12/2019
28.50
 1,900 28.21 29.12 27.87 0 0 0
25/12/2019
28.21
 3,100 27.70 28.78 28.21 0 0 0
24/12/2019
27.70
 2,900 28.84 28.84 27.70 0 0 0
23/12/2019
28.84
 2,700 29.29 29.29 28.27 0 0 0
20/12/2019
29.29
 17,900 27.42 29.29 27.42 0 0 0
19/12/2019: Cổ tức tiền mặt tỉ lệ: 30%
19/12/2019
27.42
 400 25.84 28.21 27.42 0 0 0
18/12/2019
25.84
 1,300 27.06 27.06 25.79 0 0 0
17/12/2019
27.06
 11,100 27.59 27.59 27.06 0 0 0
16/12/2019
27.59
 7,700 27.32 27.59 27.27 0 0 0
13/12/2019
27.32
 300 27.32 27.32 27.32 0 0 0
12/12/2019
27.32
 6,500 26.90 27.38 26.53 0 100 -0.0
11/12/2019
26.90
 6,800 26.90 26.90 26.63 0 0 0
10/12/2019
26.90
 500 26.90 27.06 26.53 0 0 0
09/12/2019
26.90
 3,200 26.48 27.17 26.63 0 0 0
06/12/2019
26.48
 1,800 26.00 26.48 26.16 0 0 0
05/12/2019
26.00
 4,800 25.89 26.00 25.89 0 0 0
04/12/2019
25.89
 1,100 25.95 25.95 25.89 0 0 0
03/12/2019
25.95
 6,700 26.00 26.16 25.57 0 0 0
02/12/2019
26.00
 3,300 25.47 26.00 24.41 0 0 0
29/11/2019
25.47
 2,900 24.94 25.63 24.94 0 0 0
28/11/2019
24.94
 3,000 24.62 24.94 22.87 0 0 0
27/11/2019
24.62
 2,000 23.93 24.62 23.93 0 0 0
26/11/2019
23.93
 5,400 23.82 24.41 23.93 0 0 0
25/11/2019
23.82
 16,433 23.35 23.88 23.35 13,300 0 0.6
22/11/2019
23.35
 14,100 23.88 23.88 22.50 0 0 0
21/11/2019
23.88
 600 24.19 24.19 23.35 0 0 0
20/11/2019
24.19
 1,900 23.61 24.19 23.56 0 0 0
19/11/2019
23.61
 1,000 23.82 23.88 23.61 0 0 0
18/11/2019
23.82
 600 23.45 23.82 23.45 0 0 0
15/11/2019
23.45
 1,800 23.88 24.30 23.45 0 0 0
14/11/2019
23.88
 4,700 24.09 24.57 23.19 200 0 0.0
13/11/2019
24.09
 4,900 23.77 24.41 23.77 4,700 0 0.2
12/11/2019
23.77
 4,000 23.35 23.77 23.29 1,300 0 0.1
11/11/2019
23.35
 200 23.29 23.35 22.60 0 0 0
08/11/2019
23.29
 1,300 23.19 23.50 23.29 1,000 0 0.0
07/11/2019
23.19
 11,300 23.19 23.35 23.19 10,600 0 0.5
06/11/2019
23.19
 3,100 23.19 23.35 22.34 0 0 0
05/11/2019
23.19
 7,100 23.35 23.56 22.13 0 0 0
04/11/2019
23.35
 1,900 23.35 23.35 21.91 0 0 0
01/11/2019
23.35
 2,600 22.60 23.77 22.81 0 0 0
31/10/2019
22.60
 6,700 24.51 24.51 22.60 5,400 0 0.2
30/10/2019
24.51
 6,400 24.57 24.67 24.04 4,900 0 0.2
29/10/2019
24.57
 15,900 24.46 24.57 22.39 11,600 0 0.5
28/10/2019
24.46
 900 24.14 24.62 24.41 0 0 0
25/10/2019
24.14
 3,650 23.56 24.25 23.88 0 0 0
24/10/2019
23.56
 1,300 23.61 23.61 23.56 0 0 0
23/10/2019
23.61
 2,800 23.61 23.61 23.45 0 0 0
22/10/2019
23.61
 2,900 23.35 23.61 23.35 0 0 0
21/10/2019
23.35
 8,200 23.77 23.77 22.81 0 0 0
18/10/2019
23.77
 6,005 24.04 24.04 22.92 0 0 0
17/10/2019
24.04
 3,900 24.14 24.14 22.34 0 0 0
16/10/2019
24.14
 3,500 24.14 24.14 22.97 0 0 0
15/10/2019
24.14
 26,300 26.10 26.10 23.88 0 0 0
14/10/2019
26.10
 42,800 26.85 27.06 25.89 15,100 0 0.8
11/10/2019
26.85
 100 26.85 26.85 26.85 0 0 0
10/10/2019
26.85
 13,400 26.05 27.54 26.53 0 0 0
09/10/2019
26.05
 16,700 26.00 26.26 26.00 5,400 0 0.3
08/10/2019
26.00
 5,400 25.79 26.10 25.79 3,100 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |