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)
10/09/2019
26.48
 81,800 29.39 29.39 26.48 22,500 0 1.1
09/09/2019
29.39
 2,800 29.71 29.71 28.65 0 0 0
06/09/2019
29.71
 12,862 29.45 30.67 28.39 0 0 0
05/09/2019
29.45
 87,200 28.39 30.77 25.57 1,000 0 0.1
04/09/2019
28.39
 14,900 31.52 31.52 28.39 0 0 0
03/09/2019
31.52
 20,800 35.02 35.02 31.52 0 0 0
30/08/2019
35.02
 10,300 35.02 35.55 34.49 0 0 0
29/08/2019
35.02
 38,300 37.46 37.46 35.02 0 0 0
28/08/2019
37.46
 11,800 37.83 37.83 36.93 0 0 0
27/08/2019
37.83
 6,400 38.04 38.15 36.82 0 0 0
26/08/2019
38.04
 21,200 37.14 38.15 37.14 12,500 0 0.9
23/08/2019
37.14
 15,100 35.55 37.94 36.08 0 0 0
22/08/2019
35.55
 56,900 37.14 39.00 35.55 0 100 -0.0
21/08/2019
37.14
 13,900 37.67 37.67 36.61 0 0 0
20/08/2019
37.67
 20,000 37.09 37.67 36.19 0 0 0
19/08/2019
37.09
 12,000 37.94 37.94 35.55 0 0 0
16/08/2019
37.94
 43,200 38.20 38.31 36.08 0 800 -0.1
15/08/2019
38.20
 26,200 36.72 38.20 35.55 0 500 -0.0
14/08/2019
36.72
 9,800 37.03 37.67 36.08 0 0 0
13/08/2019
37.03
 36,300 38.89 38.89 36.88 2,100 0 0.2
12/08/2019
38.89
 20,800 39.37 39.79 38.73 3,000 0 0.2
09/08/2019
39.37
 8,400 40.01 40.01 38.73 0 0 0
08/08/2019
40.01
 29,100 40.75 40.75 38.73 0 0 0
07/08/2019
40.75
 37,600 41.39 42.18 39.90 2,600 0 0.2
06/08/2019
41.39
 118,000 40.32 42.45 39.26 200 0 0.0
05/08/2019
40.32
 75,300 39.16 40.85 39.26 300 0 0.0
02/08/2019
39.16
 24,000 37.72 39.53 37.94 300 0 0.0
01/08/2019
37.72
 28,800 36.61 39.79 37.25 300 0 0.0
31/07/2019
36.61
 14,500 37.67 37.67 36.13 300 0 0.0
30/07/2019
37.67
 15,200 38.73 39.00 37.67 0 0 0
29/07/2019
38.73
 12,400 39.79 39.79 38.15 0 0 0
26/07/2019
39.79
 15,900 40.85 40.85 37.78 0 0 0
25/07/2019
40.85
 13,600 40.27 41.60 39.37 0 0 0
24/07/2019
40.27
 7,300 40.75 40.91 39.79 1,000 0 0.1
23/07/2019
40.75
 56,600 37.83 40.85 37.94 0 0 0
22/07/2019
37.83
 28,400 37.67 37.83 37.19 0 0 0
19/07/2019
37.67
 30,200 38.20 38.20 37.14 0 0 0
18/07/2019
38.20
 21,900 38.20 38.20 37.41 0 0 0
17/07/2019
38.20
 48,700 37.25 38.73 36.08 0 600 -0.0
16/07/2019
37.25
 24,900 37.41 38.10 37.19 0 0 0
15/07/2019
37.41
 24,400 38.73 38.73 37.25 0 0 0
12/07/2019
38.73
 27,800 37.14 39.10 37.19 0 0 0
11/07/2019
37.14
 40,900 36.61 38.47 37.14 200 0 0.0
10/07/2019
36.61
 54,700 35.55 38.20 35.44 0 0 0
09/07/2019
35.55
 6,300 36.82 36.82 35.55 200 0 0.0
08/07/2019
36.82
 48,000 37.14 37.19 35.55 200 0 0.0
05/07/2019
37.14
 93,000 34.06 37.41 33.43 0 0 0
04/07/2019
34.06
 54,900 33.16 34.22 32.63 0 0 0
03/07/2019
33.16
 6,700 33.69 33.69 32.37 0 0 0
02/07/2019
33.69
 15,500 33.96 34.49 32.90 0 0 0
01/07/2019
33.96
 37,100 31.83 34.22 30.51 0 0 0
28/06/2019
31.83
 67,700 29.13 31.99 27.59 0 0 0
27/06/2019
29.13
 2,700 29.61 29.61 28.12 0 0 0
26/06/2019
29.61
 10,300 30.24 30.24 27.59 0 0 0
25/06/2019
30.24
 10,000 31.20 31.20 30.03 0 0 0
24/06/2019
31.20
 7,200 30.77 31.57 29.50 0 0 0
21/06/2019
30.77
 16,700 31.83 31.83 29.71 0 0 0
20/06/2019
31.83
 32,700 31.83 32.37 29.82 0 0 0
19/06/2019
31.83
 13,400 32.37 32.37 29.18 0 0 0
18/06/2019
32.37
 17,100 32.37 32.90 30.24 0 0 0
17/06/2019
32.37
 6,900 33.16 34.22 32.37 0 0 0
14/06/2019
33.16
 6,100 33.11 34.49 33.16 0 0 0
13/06/2019
33.11
 16,000 33.90 33.96 30.56 0 0 0
12/06/2019
33.90
 11,700 34.91 35.02 32.47 0 0 0
11/06/2019
34.91
 19,200 35.55 35.55 33.16 0 0 0
10/06/2019
35.55
 33,400 32.79 36.03 32.84 0 0 0
07/06/2019
32.79
 9,500 32.31 33.96 32.79 0 0 0
06/06/2019
32.31
 24,400 29.45 32.37 27.32 0 0 0
05/06/2019
29.45
 11,600 26.79 29.45 27.06 0 0 0
04/06/2019
26.79
 1,700 26.69 26.79 25.04 0 0 0
03/06/2019
26.69
 7,100 29.18 29.18 26.26 0 0 0
31/05/2019
29.18
 5,100 28.97 29.71 28.97 0 0 0
30/05/2019
28.97
 6,400 31.57 31.57 28.70 0 0 0
29/05/2019
31.57
 1,800 31.83 32.37 30.77 0 0 0
28/05/2019
31.83
 32,510 31.57 34.65 28.65 0 0 0
27/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
27/05/2019
31.57
 22,900 28.70 31.57 29.18 0 0 0
24/05/2019
28.70
 43,700 26.10 28.70 27.35 0 0 0
23/05/2019
26.10
 18,700 23.76 26.10 24.48 0 0 0
22/05/2019
23.76
 11,400 21.62 23.76 21.62 0 0 0
21/05/2019
21.62
 9,300 19.69 21.62 19.80 0 0 0
20/05/2019
19.69
 2,500 19.90 20.26 19.28 0 0 0
17/05/2019
19.90
 100 20.16 20.16 19.90 0 0 0
16/05/2019
20.16
 2,000 20.47 20.47 20.16 0 0 0
15/05/2019
20.47
 1,000 20.37 20.58 20.47 0 0 0
14/05/2019
20.37
 0 20.37 20.37 20.37 0 0 0
13/05/2019
20.37
 4,500 20.32 20.84 19.85 0 0 0
10/05/2019
20.32
 0 20.32 20.32 20.32 0 0 0
09/05/2019
20.32
 500 20.32 20.32 20.32 0 0 0
08/05/2019
20.32
 300 20.32 20.32 20.32 0 0 0
07/05/2019
20.32
 0 20.32 20.32 20.32 0 0 0
06/05/2019
20.32
 2,100 20.32 20.32 20.32 0 0 0
03/05/2019
20.32
 0 20.32 20.32 20.32 0 0 0
02/05/2019
20.32
 300 20.84 20.84 20.32 0 0 0
26/04/2019
20.84
 4,900 20.16 20.84 20.79 0 0 0
25/04/2019
20.16
 1,100 21.10 21.10 19.85 0 0 0
24/04/2019
21.10
 500 23.39 23.39 21.10 0 0 0
23/04/2019
23.39
 700 21.41 23.39 19.85 0 0 0
22/04/2019
21.41
 4,500 23.76 23.76 21.41 0 0 0
19/04/2019
23.76
 0 23.76 23.76 23.76 0 0 0
18/04/2019
23.76
 800 24.38 24.43 23.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |