CTCP Thống Nhất (bax)

29
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
(2026-08-19) 		-1.70 -5.54% 5,700 200 0.0
29
35
29
2 tháng
(2026-07-20) 		-2.70 -8.52% 11,900 200 0.0
28
35
29
3 tháng
(2026-06-22) 		-2.70 -8.52% 13,600 200 0.0
28
35
29
6 tháng
(2026-03-23) 		-3 -9.36% 18,100 -400 -0.0
28
35
29
12 tháng
(2025-09-23) 		-4.63 -13.78% 40,700 1,600 0.1
28
35.40
29
24 tháng
(2024-09-30) 		-4.70 -13.95% 246,315 60,501 2.5
26.26
38.42
29
36 tháng
(2023-10-04) 		-12.03 -29.32% 707,443 -38,499 -1.9
24.77
57.87
29
60 tháng
(2021-10-14) 		-25.40 -46.69% 1,779,717 378,001 29.9
23.11
67.91
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/10/2019
25.79
 2,700 26.05 26.16 25.73 0 0 0
04/10/2019
26.05
 6,700 25.52 26.05 25.47 0 0 0
03/10/2019
25.52
 24,600 26.00 26.00 25.41 0 0 0
02/10/2019
26.00
 12,000 26.53 26.53 25.79 0 0 0
01/10/2019
26.53
 3,400 25.47 26.53 25.47 0 0 0
30/09/2019
25.47
 10,500 25.57 26.00 25.47 0 0 0
27/09/2019
25.57
 13,300 26.48 26.48 25.57 0 0 0
26/09/2019
26.48
 8,900 26.53 27.01 26.05 0 0 0
25/09/2019
26.53
 3,200 26.26 26.63 26.05 0 0 0
24/09/2019
26.26
 6,000 26.42 26.53 26.26 0 0 0
23/09/2019
26.42
 25,000 26.10 27.06 25.89 9,600 800 0.4
20/09/2019
26.10
 24,600 26.53 26.53 26.00 15,700 0 0.8
19/09/2019
26.53
 17,100 26.53 27.27 26.00 0 500 -0.0
18/09/2019
26.53
 42,400 28.12 28.49 26.00 0 0 0
17/09/2019
28.12
 26,800 28.33 28.65 26.00 0 500 -0.0
16/09/2019
28.33
 10,600 29.18 29.71 27.06 0 400 -0.0
13/09/2019
29.18
 29,600 29.08 30.14 27.59 1,500 0 0.1
12/09/2019
29.08
 21,400 27.01 29.18 25.47 0 1,000 -0.1
11/09/2019
27.01
 12,000 26.48 27.54 26.48 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |