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% 4,300 0 0
30
31.70
30
2 tháng
(2026-05-29) 		-3.08 -9.31% 7,900 -500 0
30
33.08
30
3 tháng
(2026-04-29) 		-2.78 -8.49% 8,400 -500 0
30
33.08
30
6 tháng
(2026-01-29) 		-3.47 -10.37% 11,400 -500 0
29.83
34.56
30
12 tháng
(2025-08-04) 		-4.01 -11.78% 41,100 2,500 0.1
29.83
36.34
30
24 tháng
(2024-08-07) 		-3.79 -11.21% 254,317 64,601 2.6
29.83
38.42
30
36 tháng
(2023-08-14) 		-19.45 -39.33% 710,618 -37,999 -1.5
29.83
49.53
30
60 tháng
(2021-08-23) 		-20.84 -41% 1,917,776 414,091 33.1
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)
29/02/2024
36.48
 4,700 36.31 36.48 36.22 0 4,100 -0.2
28/02/2024
36.31
 5,200 38.04 38.04 36.31 0 4,600 -0.2
27/02/2024
36.39
 5,100 36.39 36.39 36.22 0 1,200 -0.1
26/02/2024
36.31
 501 36.13 36.31 36.13 0 0 0
23/02/2024
36.13
 4,901 36.31 36.57 36.13 0 2,000 -0.1
22/02/2024
36.22
 400 36.22 36.22 36.22 0 0 0
21/02/2024
36.22
 600 36.31 36.31 36.22 100 100 0
20/02/2024
36.22
 310 36.05 36.22 36.05 0 0 0
19/02/2024
36.05
 500 36.31 36.31 36.05 0 200 -0.0
16/02/2024
36.31
 1 36.31 36.31 36.31 0 0 0
15/02/2024
36.31
 3,600 36.31 36.31 35.87 1,500 2,300 -0.0
07/02/2024
36.31
 100 36.31 36.31 36.31 0 0 0
06/02/2024
36.22
 1,100 35.61 36.22 35.61 0 0 0
05/02/2024
36.31
 3,100 35.70 36.31 35.53 2,000 500 0.1
02/02/2024
36.13
 1,000 35.70 36.13 35.70 0 0 0
01/02/2024
36.31
 400 36.05 36.31 36.05 0 0 0
31/01/2024
35.87
 100 35.87 35.87 35.87 0 0 0
30/01/2024
35.96
 1,400 36.13 36.22 35.96 0 0 0
29/01/2024
36.13
 1,700 36.31 36.31 35.96 0 700 -0.0
26/01/2024
36.31
 400 36.31 36.31 36.31 0 400 -0.0
25/01/2024
36.31
 610 35.70 36.31 35.61 0 100 -0.0
24/01/2024
36.31
 6,300 36.74 36.74 36.31 0 6,200 -0.3
23/01/2024
36.31
 13,900 36.31 36.31 36.31 0 13,900 -0.6
22/01/2024
36.31
 8,300 36.31 36.31 36.22 100 5,000 -0.2
19/01/2024
36.31
 1,700 35.61 36.39 35.61 0 1,100 -0.0
18/01/2024
36.31
 3,600 36.48 36.57 35.61 0 1,200 -0.1
17/01/2024
36.57
 2,000 36.39 36.57 36.39 0 1,000 -0.0
16/01/2024
36.31
 1,000 36.31 36.31 36.31 0 1,000 -0.0
15/01/2024
36.31
 2,125 36.31 36.31 36.31 0 2,000 -0.1
12/01/2024
36.57
 200 36.57 36.57 36.57 0 0 0
11/01/2024
36.31
 827 36.57 36.57 36.31 0 0 0
10/01/2024
36.57
 4,100 36.05 36.57 36.05 0 0 0
09/01/2024
35.70
 1,100 35.61 35.79 35.61 0 0 0
08/01/2024
35.53
 800 35.36 35.61 35.36 0 0 0
05/01/2024
35.27
 2,874 35.44 35.44 35.27 0 0 0
04/01/2024
35.44
 5,133 35.53 35.53 35.44 0 0 0
03/01/2024
35.44
 5,204 35.44 35.44 35.44 0 0 0
02/01/2024
35.44
 709 36.48 36.48 35.44 0 0 0
29/12/2023
35.36
 300 36.13 36.13 35.36 0 0 0
28/12/2023
36.13
 4,100 37.00 37.00 35.44 0 0 0
27/12/2023
37.00
 0 37.00 37.00 37.00 0 0 0
26/12/2023
37.00
 200 37.00 37.00 37.00 0 0 0
25/12/2023
37.00
 1,000 37.69 37.69 35.44 0 0 0
22/12/2023
37.69
 3,500 37.69 37.69 37.69 0 0 0
21/12/2023
37.69
 100 37.69 37.69 37.69 0 0 0
20/12/2023
37.69
 2,900 37.17 37.69 34.84 0 0 0
19/12/2023
37.17
 1,100 37.17 38.38 37.08 0 0 0
18/12/2023: Cổ tức tiền mặt tỉ lệ: 20%
18/12/2023
37.17
 600 36.65 38.04 37.17 0 0 0
15/12/2023
36.65
 7,600 36.73 36.82 36.32 0 5,600 -0.2
14/12/2023
36.73
 5,000 36.82 37.56 36.73 0 4,400 -0.2
13/12/2023
36.82
 11,400 36.90 36.98 36.82 0 9,200 -0.4
12/12/2023
36.90
 3,900 37.31 37.40 36.73 0 3,700 -0.2
11/12/2023
37.31
 4,600 37.31 37.31 36.73 0 2,900 -0.1
08/12/2023
37.31
 2,100 36.32 37.64 36.73 200 500 -0.0
07/12/2023
36.32
 5,300 36.32 36.40 36.32 0 2,200 -0.1
06/12/2023
36.32
 3,900 36.24 37.15 36.24 0 2,500 -0.1
05/12/2023
36.24
 4,300 36.32 36.49 36.24 0 2,900 -0.1
04/12/2023
36.32
 3,600 36.40 37.73 36.32 0 3,300 -0.1
01/12/2023
36.40
 8,800 36.73 36.82 36.16 0 7,400 0
30/11/2023
36.73
 7,600 37.56 37.56 36.73 0 7,500 -0.3
29/11/2023
37.56
 20,200 37.15 37.97 37.23 11,900 20,200 -0.4
28/11/2023
37.15
 7,900 37.56 40.28 37.15 0 7,700 -0.4
27/11/2023
37.56
 100 41.69 41.69 37.56 0 100 -0.0
24/11/2023
41.69
 300 39.54 41.69 35.91 0 100 -0.0
23/11/2023
39.54
 400 37.15 39.54 39.21 0 0 0
22/11/2023
37.15
 200 37.15 37.15 37.15 0 200 -0.0
21/11/2023
37.15
 0 37.15 37.15 37.15 0 0 0
20/11/2023
37.15
 100 39.46 39.46 37.15 0 100 -0.0
17/11/2023
39.46
 700 35.91 39.46 38.80 0 0 0
16/11/2023
35.91
 100 39.62 39.62 35.91 0 100 -0.0
15/11/2023
39.62
 0 39.62 39.62 39.62 0 0 0
14/11/2023
39.62
 100 37.15 39.62 39.62 0 0 0
13/11/2023
37.15
 0 37.15 37.15 37.15 0 0 0
10/11/2023
37.15
 0 37.15 37.15 37.15 0 0 0
09/11/2023
37.15
 0 37.15 37.15 37.15 0 0 0
08/11/2023
37.15
 100 39.95 39.95 37.15 0 100 -0.0
07/11/2023
39.95
 100 36.40 39.95 39.95 0 0 0
06/11/2023
36.40
 600 39.62 39.62 35.91 0 100 -0.0
03/11/2023
39.62
 0 39.62 39.62 39.62 0 0 0
02/11/2023
39.62
 0 39.62 39.62 39.62 0 0 0
01/11/2023
39.62
 0 39.62 39.62 39.62 0 0 0
31/10/2023
39.62
 600 39.62 39.62 35.66 0 100 -0.0
30/10/2023
39.62
 0 39.62 39.62 39.62 0 0 0
27/10/2023
39.62
 0 39.62 39.62 39.62 0 0 0
26/10/2023
39.62
 200 40.45 40.45 39.62 100 0 0.0
25/10/2023
40.45
 0 40.45 40.45 40.45 0 0 0
24/10/2023
40.45
 0 40.45 40.45 40.45 0 0 0
23/10/2023
40.45
 100 40.37 40.45 40.45 0 0 0
20/10/2023
40.37
 0 40.37 40.37 40.37 0 0 0
19/10/2023
40.37
 0 40.37 40.37 40.37 0 0 0
18/10/2023
40.37
 1,000 40.37 40.37 40.37 0 1,000 -0.0
17/10/2023
40.37
 0 40.37 40.37 40.37 0 0 0
16/10/2023
40.37
 1,400 41.28 41.36 40.37 0 1,400 -0.1
13/10/2023
41.28
 1,200 43.34 43.34 41.28 100 1,200 -0.1
12/10/2023
43.34
 1,600 45.32 45.32 41.44 0 1,600 -0.1
11/10/2023
45.32
 900 41.28 45.32 43.59 0 0 0
10/10/2023
41.28
 0 41.28 41.28 41.28 0 0 0
09/10/2023
41.28
 0 41.28 41.28 41.28 0 0 0
06/10/2023
41.28
 100 41.03 41.28 41.28 0 0 0
05/10/2023
41.03
 100 41.03 41.03 41.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |