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)
17/08/2023
49.72
 0 49.72 49.72 49.72 0 0 0
16/08/2023
49.72
 300 45.36 49.72 45.45 0 0 0
15/08/2023
45.36
 100 50.23 50.23 45.36 0 100 -0.0
14/08/2023
50.23
 2,100 48.30 50.23 50.14 2,000 0 0.1
11/08/2023
48.30
 1,100 53.58 53.58 48.30 0 100 -0.0
10/08/2023
53.58
 200 50.31 53.58 47.21 0 100 -0.0
09/08/2023
50.31
 500 47.04 51.74 50.31 0 400 -0.0
08/08/2023
47.04
 500 48.72 52.49 45.28 0 100 -0.0
07/08/2023
48.72
 300 54.08 54.08 48.72 0 100 -0.0
04/08/2023
54.08
 200 52.66 54.08 47.46 0 100 -0.0
03/08/2023
52.66
 400 54.42 54.42 49.05 0 100 -0.0
02/08/2023
54.42
 100 50.31 54.42 54.42 0 0 0
01/08/2023
50.31
 0 50.31 50.31 50.31 0 0 0
31/07/2023
50.31
 0 50.31 50.31 50.31 0 0 0
28/07/2023
50.31
 100 50.73 50.73 50.31 0 0 0
27/07/2023
50.73
 100 51.65 51.65 50.73 0 0 0
26/07/2023
51.65
 100 50.23 51.65 51.65 0 0 0
25/07/2023
50.23
 200 51.23 51.23 48.05 0 100 -0.0
24/07/2023
51.23
 0 51.23 51.23 51.23 0 0 0
21/07/2023
51.23
 1,300 50.31 51.32 46.54 0 100 -0.0
20/07/2023
50.31
 1,100 51.65 51.65 46.54 0 900 -0.1
19/07/2023
51.65
 200 48.47 51.65 45.11 0 100 -0.0
18/07/2023
48.47
 200 48.63 48.63 45.20 0 0 0
17/07/2023
48.63
 100 48.63 48.63 48.63 0 0 0
14/07/2023
48.63
 100 45.20 48.63 48.63 0 0 0
13/07/2023
45.20
 300 45.20 45.20 45.20 0 0 0
12/07/2023
45.20
 1,200 44.78 45.70 45.20 600 0 0.0
11/07/2023
44.78
 0 44.78 44.78 44.78 0 0 0
10/07/2023
44.78
 300 46.04 46.04 44.78 0 0 0
07/07/2023
46.04
 100 44.44 46.04 46.04 0 0 0
06/07/2023
44.44
 500 44.86 44.86 44.44 0 0 0
05/07/2023
44.86
 500 44.53 44.86 44.86 0 0 0
04/07/2023
44.53
 1,200 44.44 44.69 44.53 100 0 0.0
03/07/2023
44.44
 1,410 47.04 47.04 44.44 100 0 0.0
30/06/2023
47.04
 20 47.04 47.04 47.04 0 0 0
29/06/2023
47.04
 400 49.72 49.72 47.04 0 0 0
28/06/2023
49.72
 0 49.72 49.72 49.72 0 0 0
27/06/2023
49.72
 0 49.72 49.72 49.72 0 0 0
26/06/2023
49.72
 0 49.72 49.72 49.72 0 0 0
23/06/2023
49.72
 0 46.12 49.72 49.72 0 0 0
22/06/2023
46.12
 200 45.28 46.12 46.12 0 0 0
21/06/2023
45.28
 0 45.28 45.28 45.28 0 0 0
20/06/2023
45.28
 0 45.28 45.28 45.28 0 0 0
19/06/2023
45.28
 0 45.28 45.28 45.28 0 0 0
16/06/2023
45.28
 1 45.28 45.28 45.28 0 0 0
15/06/2023
45.28
 400 45.28 45.28 45.28 0 400 -0.0
14/06/2023
45.28
 802 46.12 46.12 45.28 0 500 -0.0
13/06/2023
46.12
 0 46.12 46.12 46.12 0 0 0
12/06/2023
46.12
 100 46.12 46.12 46.12 0 0 0
09/06/2023
46.12
 0 46.12 46.12 46.12 0 0 0
08/06/2023
46.12
 0 46.12 46.12 46.12 0 0 0
07/06/2023
46.12
 0 46.12 46.12 46.12 0 0 0
06/06/2023
46.12
 100 48.55 48.55 46.12 0 0 0
05/06/2023
48.55
 200 47.38 48.55 48.47 0 0 0
02/06/2023
47.38
 200 45.95 47.38 45.95 0 0 0
01/06/2023
45.95
 0 45.95 45.95 45.95 0 0 0
31/05/2023
45.95
 200 41.93 45.95 45.28 0 0 0
30/05/2023
41.93
 1,500 45.70 45.70 41.93 100 1,500 -0.1
29/05/2023
45.70
 100 49.39 49.39 45.70 100 0 0.0
26/05/2023
49.39
 2 49.39 49.39 49.39 0 0 0
25/05/2023
49.39
 0 49.39 49.39 49.39 0 0 0
24/05/2023
49.39
 102 45.03 49.39 49.39 100 0 0.0
23/05/2023
45.03
 105 45.03 45.03 45.03 0 0 0
22/05/2023
45.03
 3,006 49.89 49.89 45.03 1,100 0 0.1
19/05/2023
49.89
 607 54.34 54.34 49.89 400 0 0.0
18/05/2023
54.34
 110 58.70 58.70 54.34 0 0 0
17/05/2023
58.70
 0 58.70 58.70 58.70 0 0 0
16/05/2023
58.70
 0 58.70 58.70 58.70 0 0 0
15/05/2023
58.70
 0 58.70 58.70 58.70 0 0 0
12/05/2023
58.70
 0 62.89 58.70 62.89 0 0 0
11/05/2023: Cổ tức tiền mặt tỉ lệ: 50%
11/05/2023
62.89
 2 58.70 62.89 58.70 0 0 0
10/05/2023
58.70
 13,725 58.31 62.61 57.91 10,000 100 0.7
09/05/2023
58.31
 205 53.37 58.70 58.31 0 0 0
08/05/2023
53.37
 730 48.52 53.37 46.96 0 100 -0.0
05/05/2023
48.52
 0 48.52 48.52 48.52 0 0 0
04/05/2023
48.52
 200 48.52 48.52 48.52 0 100 -0.0
28/04/2023
48.52
 0 48.52 48.52 48.52 0 0 0
27/04/2023
48.52
 200 50.09 50.09 45.08 100 100 0
26/04/2023
50.09
 111 49.15 50.09 50.09 0 0 0
25/04/2023
49.15
 200 44.69 49.15 46.96 0 0 0
24/04/2023
44.69
 100 44.61 44.69 44.69 0 0 0
21/04/2023
44.61
 100 42.65 44.61 44.61 0 0 0
20/04/2023
42.65
 0 42.65 42.65 42.65 0 0 0
19/04/2023
42.65
 100 46.57 46.57 42.65 0 100 -0.0
18/04/2023
46.57
 102 43.83 46.57 46.57 0 0 0
17/04/2023
43.83
 100 48.44 48.44 43.83 0 100 -0.0
14/04/2023
48.44
 200 46.64 48.44 43.04 0 100 -0.0
13/04/2023
46.64
 200 46.64 46.64 42.65 0 100 -0.0
12/04/2023
46.64
 0 46.64 46.64 46.64 0 0 0
11/04/2023
46.64
 219 46.57 46.64 42.65 0 100 -0.0
10/04/2023
46.57
 0 46.57 46.57 46.57 0 0 0
07/04/2023
46.57
 0 46.57 46.57 46.57 0 0 0
06/04/2023
46.57
 0 46.57 46.57 46.57 0 0 0
05/04/2023
46.57
 100 51.26 51.26 46.57 0 100 -0.0
04/04/2023
51.26
 0 51.26 51.26 51.26 0 0 0
03/04/2023
51.26
 200 46.96 51.26 44.22 0 100 -0.0
31/03/2023
46.96
 0 46.96 46.96 46.96 0 0 0
30/03/2023
46.96
 100 51.03 51.03 46.96 0 100 -0.0
29/03/2023
51.03
 200 50.95 51.03 46.17 0 100 -0.0
28/03/2023
50.95
 105 46.57 50.95 50.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |