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)
09/01/2020
27.62
 2,400 26.42 27.80 26.42 0 0 0
08/01/2020
26.42
 4,000 26.30 27.85 26.42 0 0 0
07/01/2020
26.30
 1,000 26.19 28.03 26.30 0 0 0
06/01/2020
26.19
 800 27.28 27.57 24.64 0 0 0
03/01/2020
27.28
 2,900 27.91 27.91 27.28 0 0 0
02/01/2020
27.91
 2,200 28.95 28.95 27.85 0 0 0
31/12/2019
28.95
 1,600 29.00 29.00 27.91 0 0 0
30/12/2019
29.00
 0 29.00 29.00 29.00 0 0 0
27/12/2019
29.00
 2,600 28.95 29.00 27.91 0 0 0
26/12/2019
28.95
 1,900 28.66 29.58 28.31 0 0 0
25/12/2019
28.66
 3,100 28.14 29.23 28.66 0 0 0
24/12/2019
28.14
 2,900 29.29 29.29 28.14 0 0 0
23/12/2019
29.29
 2,700 29.75 29.75 28.72 0 0 0
20/12/2019
29.75
 17,900 27.85 29.75 27.85 0 0 0
19/12/2019: Cổ tức tiền mặt tỉ lệ: 30%
19/12/2019
27.85
 400 26.25 28.66 27.85 0 0 0
18/12/2019
26.25
 1,300 27.49 27.49 26.19 0 0 0
17/12/2019
27.49
 11,100 28.03 28.03 27.49 0 0 0
16/12/2019
28.03
 7,700 27.76 28.03 27.70 0 0 0
13/12/2019
27.76
 300 27.76 27.76 27.76 0 0 0
12/12/2019
27.76
 6,500 27.32 27.81 26.95 0 100 -0.0
11/12/2019
27.32
 6,800 27.32 27.32 27.05 0 0 0
10/12/2019
27.32
 500 27.32 27.49 26.95 0 0 0
09/12/2019
27.32
 3,200 26.89 27.59 27.05 0 0 0
06/12/2019
26.89
 1,800 26.41 26.89 26.57 0 0 0
05/12/2019
26.41
 4,800 26.30 26.41 26.30 0 0 0
04/12/2019
26.30
 1,100 26.35 26.35 26.30 0 0 0
03/12/2019
26.35
 6,700 26.41 26.57 25.98 0 0 0
02/12/2019
26.41
 3,300 25.87 26.41 24.79 0 0 0
29/11/2019
25.87
 2,900 25.33 26.03 25.33 0 0 0
28/11/2019
25.33
 3,000 25.01 25.33 23.23 0 0 0
27/11/2019
25.01
 2,000 24.31 25.01 24.31 0 0 0
26/11/2019
24.31
 5,400 24.20 24.79 24.31 0 0 0
25/11/2019
24.20
 16,433 23.71 24.25 23.71 13,300 0 0.6
22/11/2019
23.71
 14,100 24.25 24.25 22.85 0 0 0
21/11/2019
24.25
 600 24.58 24.58 23.71 0 0 0
20/11/2019
24.58
 1,900 23.98 24.58 23.93 0 0 0
19/11/2019
23.98
 1,000 24.20 24.25 23.98 0 0 0
18/11/2019
24.20
 600 23.82 24.20 23.82 0 0 0
15/11/2019
23.82
 1,800 24.25 24.68 23.82 0 0 0
14/11/2019
24.25
 4,700 24.47 24.95 23.55 200 0 0.0
13/11/2019
24.47
 4,900 24.14 24.79 24.14 4,700 0 0.2
12/11/2019
24.14
 4,000 23.71 24.14 23.66 1,300 0 0.1
11/11/2019
23.71
 200 23.66 23.71 22.96 0 0 0
08/11/2019
23.66
 1,300 23.55 23.88 23.66 1,000 0 0.0
07/11/2019
23.55
 11,300 23.55 23.71 23.55 10,600 0 0.5
06/11/2019
23.55
 3,100 23.55 23.71 22.69 0 0 0
05/11/2019
23.55
 7,100 23.71 23.93 22.47 0 0 0
04/11/2019
23.71
 1,900 23.71 23.71 22.26 0 0 0
01/11/2019
23.71
 2,600 22.96 24.14 23.17 0 0 0
31/10/2019
22.96
 6,700 24.90 24.90 22.96 5,400 0 0.2
30/10/2019
24.90
 6,400 24.95 25.06 24.41 4,900 0 0.2
29/10/2019
24.95
 15,900 24.85 24.95 22.74 11,600 0 0.5
28/10/2019
24.85
 900 24.52 25.01 24.79 0 0 0
25/10/2019
24.52
 3,650 23.93 24.63 24.25 0 0 0
24/10/2019
23.93
 1,300 23.98 23.98 23.93 0 0 0
23/10/2019
23.98
 2,800 23.98 23.98 23.82 0 0 0
22/10/2019
23.98
 2,900 23.71 23.98 23.71 0 0 0
21/10/2019
23.71
 8,200 24.14 24.14 23.17 0 0 0
18/10/2019
24.14
 6,005 24.41 24.41 23.28 0 0 0
17/10/2019
24.41
 3,900 24.52 24.52 22.69 0 0 0
16/10/2019
24.52
 3,500 24.52 24.52 23.34 0 0 0
15/10/2019
24.52
 26,300 26.52 26.52 24.25 0 0 0
14/10/2019
26.52
 42,800 27.27 27.49 26.30 15,100 0 0.8
11/10/2019
27.27
 100 27.27 27.27 27.27 0 0 0
10/10/2019
27.27
 13,400 26.46 27.97 26.95 0 0 0
09/10/2019
26.46
 16,700 26.41 26.68 26.41 5,400 0 0.3
08/10/2019
26.41
 5,400 26.19 26.52 26.19 3,100 0 0.2
07/10/2019
26.19
 2,700 26.46 26.57 26.14 0 0 0
04/10/2019
26.46
 6,700 25.92 26.46 25.87 0 0 0
03/10/2019
25.92
 24,600 26.41 26.41 25.82 0 0 0
02/10/2019
26.41
 12,000 26.95 26.95 26.19 0 0 0
01/10/2019
26.95
 3,400 25.87 26.95 25.87 0 0 0
30/09/2019
25.87
 10,500 25.98 26.41 25.87 0 0 0
27/09/2019
25.98
 13,300 26.89 26.89 25.98 0 0 0
26/09/2019
26.89
 8,900 26.95 27.43 26.46 0 0 0
25/09/2019
26.95
 3,200 26.68 27.05 26.46 0 0 0
24/09/2019
26.68
 6,000 26.84 26.95 26.68 0 0 0
23/09/2019
26.84
 25,000 26.52 27.49 26.30 9,600 800 0.4
20/09/2019
26.52
 24,600 26.95 26.95 26.41 15,700 0 0.8
19/09/2019
26.95
 17,100 26.95 27.70 26.41 0 500 -0.0
18/09/2019
26.95
 42,400 28.56 28.94 26.41 0 0 0
17/09/2019
28.56
 26,800 28.78 29.10 26.41 0 500 -0.0
16/09/2019
28.78
 10,600 29.64 30.18 27.49 0 400 -0.0
13/09/2019
29.64
 29,600 29.53 30.61 28.03 1,500 0 0.1
12/09/2019
29.53
 21,400 27.43 29.64 25.87 0 1,000 -0.1
11/09/2019
27.43
 12,000 26.89 27.97 26.89 500 0 0.0
10/09/2019
26.89
 81,800 29.86 29.86 26.89 22,500 0 1.1
09/09/2019
29.86
 2,800 30.18 30.18 29.10 0 0 0
06/09/2019
30.18
 12,862 29.91 31.15 28.83 0 0 0
05/09/2019
29.91
 87,200 28.83 31.26 25.98 1,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |