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)
30/10/2024
33.79
 0 33.79 33.79 33.79 0 0 0
29/10/2024
33.79
 0 33.79 33.79 33.79 0 0 0
28/10/2024
33.79
 100 33.79 33.79 33.79 0 0 0
25/10/2024
33.79
 400 33.79 33.79 33.79 0 0 0
24/10/2024
33.88
 1,100 33.52 33.88 33.52 100 0 0.0
23/10/2024
33.88
 0 33.88 33.88 33.88 0 0 0
22/10/2024
33.88
 100 33.88 33.88 33.88 0 0 0
21/10/2024
33.88
 2,600 33.88 33.88 33.88 0 0 0
18/10/2024
33.88
 1,400 33.79 33.88 33.79 500 0 0.0
17/10/2024
34.23
 300 34.23 34.23 34.23 100 0 0.0
16/10/2024
33.52
 0 33.52 33.52 33.52 0 0 0
15/10/2024
33.52
 100 33.52 33.52 33.52 0 0 0
14/10/2024
33.34
 700 33.25 33.34 33.25 0 100 -0.0
11/10/2024
35.39
 100 35.39 35.39 35.39 0 0 0
10/10/2024
34.23
 613 33.88 34.23 33.88 0 0 0
09/10/2024
34.50
 5,102 32.90 34.50 32.90 0 100 -0.0
08/10/2024
33.34
 32 33.34 33.34 33.34 0 0 0
07/10/2024
33.34
 809 32.72 33.34 32.72 0 400 -0.0
04/10/2024
33.34
 8,105 33.79 33.79 33.08 4,100 0 0.2
03/10/2024
33.79
 2,600 33.43 33.79 33.34 800 0 0.0
02/10/2024
34.23
 0 34.23 34.23 34.23 0 0 0
01/10/2024
34.23
 316 34.41 34.41 34.23 0 0 0
30/09/2024
34.23
 0 34.23 34.23 34.23 0 0 0
27/09/2024
34.23
 0 34.23 34.23 34.23 0 0 0
26/09/2024
34.23
 200 34.23 34.23 34.23 0 0 0
25/09/2024
34.23
 0 34.23 34.23 34.23 0 0 0
24/09/2024
34.23
 4,200 34.68 34.68 33.79 2,000 0 0.1
23/09/2024
34.94
 1 34.94 34.94 34.94 0 0 0
20/09/2024
34.94
 200 33.96 34.94 33.96 0 0 0
19/09/2024
35.30
 500 35.30 35.30 33.88 0 0 0
18/09/2024
35.48
 0 35.48 35.48 35.48 0 0 0
17/09/2024
35.48
 0 35.48 35.48 35.48 0 0 0
16/09/2024
35.48
 100 35.48 35.48 35.48 0 0 0
13/09/2024
34.68
 5 34.68 34.68 34.68 0 0 0
12/09/2024
34.68
 705 34.23 34.68 34.23 0 0 0
11/09/2024
33.79
 1,000 33.79 33.79 33.79 0 0 0
10/09/2024
35.57
 10 35.57 35.57 35.57 0 0 0
09/09/2024
35.57
 10 35.57 35.57 35.57 0 0 0
06/09/2024
35.57
 200 33.16 35.57 33.16 0 100 -0.0
05/09/2024
36.37
 2,401 33.79 36.37 33.79 2,000 0 0.1
04/09/2024
35.39
 103 35.39 35.39 35.39 0 0 0
30/08/2024
35.48
 2 35.48 35.48 35.48 0 0 0
29/08/2024
35.48
 0 35.48 35.48 35.48 0 0 0
28/08/2024
35.48
 1,302 33.34 35.48 33.34 1,000 200 0.0
27/08/2024
35.48
 203 33.16 35.48 33.16 0 100 -0.0
26/08/2024
35.57
 205 33.16 35.57 33.16 0 100 -0.0
23/08/2024
35.74
 0 35.74 35.74 35.74 0 0 0
22/08/2024
35.74
 2,300 33.16 36.01 33.16 2,000 100 0.1
21/08/2024
36.10
 401 34.77 36.10 34.77 0 0 0
20/08/2024
34.77
 400 34.77 34.77 34.77 0 0 0
19/08/2024
34.94
 12 34.94 34.94 34.94 0 0 0
16/08/2024
34.94
 0 34.94 34.94 34.94 0 0 0
15/08/2024
34.94
 0 34.94 34.94 34.94 0 0 0
14/08/2024
34.94
 0 34.94 34.94 34.94 0 0 0
13/08/2024
34.94
 0 34.94 34.94 34.94 0 0 0
12/08/2024
34.94
 2,200 33.96 34.94 33.88 500 0 0.0
09/08/2024
33.79
 1,600 34.23 34.50 33.79 600 0 0.0
08/08/2024
33.79
 4,405 34.23 34.23 33.79 2,200 0 0.1
07/08/2024
34.32
 500 34.23 34.32 34.23 100 100 0
06/08/2024
36.28
 4,100 35.57 36.28 34.05 1,700 0 0.1
05/08/2024
35.48
 2,010 34.85 35.48 33.96 700 100 0.0
02/08/2024
36.45
 8 36.45 36.45 36.45 0 0 0
01/08/2024
36.45
 200 35.92 36.45 35.92 0 0 0
31/07/2024
35.12
 502 35.12 35.12 35.12 0 0 0
30/07/2024: Cổ tức tiền mặt tỉ lệ: 5%
30/07/2024
35.12
 710 35.12 35.12 35.12 100 0 0.0
29/07/2024
35.30
 2,501 35.39 35.39 35.30 2,000 0 0.1
26/07/2024
35.30
 200 35.30 35.30 35.30 0 0 0
25/07/2024
35.47
 1,000 36.70 36.70 35.47 0 0 0
24/07/2024
35.47
 2,300 35.12 35.47 35.12 0 100 -0.0
23/07/2024
36.88
 714 34.33 36.88 34.33 0 100 -0.0
22/07/2024
37.05
 4,100 35.65 37.05 35.56 0 200 -0.0
19/07/2024
35.56
 1,000 35.74 35.74 35.56 0 0 0
18/07/2024
37.23
 0 37.23 37.23 37.23 0 0 0
17/07/2024
37.23
 1,500 36.88 37.23 35.56 0 0 0
16/07/2024
37.32
 600 38.11 38.11 37.32 400 100 0.0
15/07/2024
38.20
 5,364 36.97 38.20 36.97 1,400 0 0.1
12/07/2024
37.05
 2,712 36.88 37.05 36.79 0 0 0
11/07/2024
36.70
 500 36.70 36.70 36.70 0 0 0
10/07/2024
36.70
 5,400 36.00 36.70 36.00 3,100 0 0.1
09/07/2024
36.79
 4,200 36.70 36.79 36.26 2,000 0 0.1
08/07/2024
36.88
 1 36.88 36.88 36.88 0 0 0
05/07/2024
36.88
 9,500 36.88 36.88 35.47 6,800 0 0.3
04/07/2024
36.88
 400 36.88 36.88 36.35 0 0 0
03/07/2024
37.05
 1,900 36.88 37.05 36.88 600 0 0.0
02/07/2024
37.05
 100 37.05 37.05 37.05 0 0 0
01/07/2024
36.88
 13,202 37.05 37.05 36.88 9,000 300 0.4
28/06/2024
37.05
 102 37.05 37.05 37.05 0 0 0
27/06/2024
36.62
 600 36.62 36.62 36.62 0 0 0
26/06/2024
36.62
 5 36.62 36.62 36.62 0 0 0
25/06/2024
36.62
 2,500 36.62 36.62 36.62 2,000 0 0.1
24/06/2024
36.62
 4,200 36.62 36.62 36.62 2,000 0 0.1
21/06/2024
36.79
 12,621 36.62 36.97 36.62 6,400 0 0.3
20/06/2024
36.62
 3,900 36.62 36.70 35.21 700 0 0.0
19/06/2024
36.26
 7,100 36.44 36.70 36.18 3,200 0 0.1
18/06/2024
36.62
 5,700 36.00 36.70 36.00 3,000 0 0.1
17/06/2024
36.62
 200 36.62 36.62 36.62 0 0 0
14/06/2024
36.88
 100 36.88 36.88 36.88 0 0 0
13/06/2024
36.70
 100 36.70 36.70 36.70 0 0 0
12/06/2024
36.79
 9,300 36.70 36.79 36.70 5,000 0 0.2
11/06/2024
36.70
 5,000 36.70 36.79 36.70 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |