Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/02/2021	48.16	14,900	48.52	48.81	48.02	3,000	0	0.2
05/02/2021	48.52	4,500	48.52	48.59	48.52	1,700	0	0.1
04/02/2021	48.52	5,500	48.52	48.81	48.45	3,100	0	0.2
03/02/2021	48.52	7,000	47.95	49.17	47.95	400	0	0.0
02/02/2021	47.95	4,000	47.02	47.95	46.30	2,800	100	0.2
01/02/2021	47.02	3,400	46.66	47.02	45.15	3,000	0	0.2
29/01/2021	46.66	7,200	44.79	48.74	44.79	2,700	0	0.2
28/01/2021	44.79	23,800	49.74	49.74	44.79	11,900	0	0.8
27/01/2021	49.74	16,600	53.12	53.12	49.74	10,800	0	0.8
26/01/2021	53.12	18,800	52.90	55.13	50.17	11,900	0	0.9
25/01/2021	52.90	13,300	55.20	55.20	52.83	8,300	100	0.6
22/01/2021	55.20	12,900	55.41	55.48	53.91	6,400	0	0.5
21/01/2021	55.41	6,400	55.34	57.42	55.41	0	0	0
20/01/2021	55.34	13,703	55.27	56.56	52.11	7,400	0	0.5
19/01/2021	55.27	15,813	56.71	56.71	52.18	10,800	0	0.8
18/01/2021	56.71	21,100	56.78	56.85	55.92	12,300	0	1.0
15/01/2021	56.78	8,500	57.06	58.14	56.78	4,000	0	0.3
14/01/2021	57.06	17,600	57.06	57.06	56.71	15,700	0	1.2
13/01/2021	57.06	14,500	57.28	61.87	57.06	0	0	0
12/01/2021	57.28	25,800	57.28	57.28	56.56	14,800	100	1.2
11/01/2021	57.28	14,100	57.49	58.50	56.78	1,200	0	0.1
08/01/2021	57.49	17,300	56.71	57.49	56.20	6,000	0	0.5
07/01/2021	56.71	6,900	57.78	57.78	56.35	1,400	0	0.1
06/01/2021	57.78	23,400	56.71	58.50	55.99	14,200	0	1.1
05/01/2021	56.71	18,700	57.42	58.14	56.35	6,000	0	0.5
04/01/2021	57.42	10,200	57.42	57.42	55.99	4,200	0	0.3
31/12/2020	57.42	2,200	57.35	59.50	56.71	0	0	0
30/12/2020	57.35	9,300	56.20	58.07	56.20	1,500	1,500	-0
29/12/2020	56.20	14,630	58.79	58.79	55.99	3,000	200	0.2
28/12/2020	58.79	16,810	58.86	58.93	55.99	9,500	0	0.8
25/12/2020	58.86	9,700	58.86	60.29	58.86	2,600	0	0.2
24/12/2020	58.86	25,420	61.73	61.73	55.99	8,300	100	0.7
23/12/2020	61.73	18,340	63.02	64.60	61.37	4,100	0	0.4
22/12/2020	63.02	28,500	59.58	63.52	60.29	0	0	0
21/12/2020	59.58	15,200	56.99	59.58	57.06	0	0	0
18/12/2020	56.99	17,300	53.83	56.99	53.48	400	1,000	-0.0
17/12/2020	53.83	31,400	49.81	53.83	49.67	0	0	0
16/12/2020	49.81	30,200	49.53	49.81	49.24	15,100	0	1.0
15/12/2020	49.53	17,800	49.53	50.25	49.38	5,300	0	0.4
14/12/2020	49.53	9,200	49.81	49.81	49.17	5,900	0	0.4
11/12/2020	49.81	13,800	49.53	49.89	48.81	11,000	0	0.8
10/12/2020	49.53	25,200	49.60	50.10	49.53	16,100	0	1.1
09/12/2020	49.60	19,600	49.53	50.25	49.53	12,600	0	0.9
08/12/2020	49.53	25,000	49.67	50.25	49.53	8,300	0	0.6
07/12/2020	49.67	10,700	49.53	50.89	49.53	0	0	0
04/12/2020	49.53	40,810	47.37	51.68	47.73	500	0	0.0
03/12/2020	47.37	24,940	44.86	47.37	44.86	1,000	300	0.0
02/12/2020	44.86	9,500	43.21	44.86	43.21	0	0	0
01/12/2020	43.21	9,900	43.14	43.28	43.07	4,700	0	0.3
30/11/2020	43.14	7,840	43.57	43.57	43.14	2,800	0	0.2
27/11/2020	43.57	4,230	43.07	43.57	43.07	500	0	0.0
26/11/2020	43.07	15,000	43.07	43.28	43.00	10,000	0	0.6
25/11/2020	43.07	11,170	43.14	43.86	42.71	0	0	0
24/11/2020	43.14	23,100	43.86	44.50	43.07	15,200	0	0.9
23/11/2020	43.86	19,633	44.65	45.22	43.79	8,500	0	0.5
20/11/2020	44.65	6,600	43.79	45.08	44.14	200	0	0.0
19/11/2020	43.79	9,900	43.07	45.58	43.79	200	0	0.0
18/11/2020	43.07	10,400	42.71	43.07	42.42	0	0	0
17/11/2020	42.71	25,800	41.27	43.14	41.63	0	100	-0.0
16/11/2020	41.27	10,400	40.99	41.27	40.20	7,500	0	0.4
13/11/2020	40.99	13,000	39.12	40.99	39.19	300	0	0.0
12/11/2020	39.12	25,600	39.05	39.12	38.83	5,000	0	0.3
11/11/2020	39.05	18,400	38.98	39.05	38.76	13,800	0	0.7
10/11/2020	38.98	13,600	38.98	39.48	38.90	0	0	0
09/11/2020	38.98	20,300	38.26	38.98	37.32	11,400	0	0.6
06/11/2020	38.26	18,600	38.83	38.98	38.26	8,500	0	0.5
05/11/2020	38.83	8,800	38.76	39.48	38.76	3,100	0	0.2
04/11/2020	38.76	3,100	39.33	39.48	38.76	0	0	0
03/11/2020	39.33	6,300	37.68	39.48	36.75	0	0	0
02/11/2020	37.68	27,300	40.63	40.63	37.18	0	0	0
30/10/2020	40.63	9,500	40.70	40.70	39.12	0	0	0
29/10/2020: Cổ tức tiền mặt tỉ lệ: 30%
29/10/2020	40.70	6,100	39.69	40.77	38.76	900	0	0.1
28/10/2020	39.69	44,100	40.03	40.03	39.56	18,900	0	1.1
27/10/2020	40.03	57,600	41.74	41.74	40.03	32,800	0	2.0
26/10/2020	41.74	61,800	40.51	42.89	40.51	26,900	0	1.6
23/10/2020	40.51	48,300	42.21	42.21	40.51	19,100	6,600	0.8
22/10/2020	42.21	44,100	43.03	44.19	41.53	25,000	27,700	-0.2
21/10/2020	43.03	50,250	44.94	44.94	42.21	29,600	0	1.8
20/10/2020	44.94	63,600	46.16	46.98	42.28	34,700	32,600	0.1
19/10/2020	46.16	52,710	42.76	46.98	45.00	1,800	0	0.1
16/10/2020	42.76	27,700	38.88	42.76	39.22	0	0	0
15/10/2020	38.88	10,100	39.15	39.15	38.81	4,600	0	0.3
14/10/2020	39.15	8,300	38.54	39.15	38.54	0	0	0
13/10/2020	38.54	11,000	37.45	38.81	37.79	0	0	0
12/10/2020	37.45	3,200	37.45	38.40	37.45	2,000	0	0.1
09/10/2020	37.45	10,500	36.09	37.45	36.09	1,000	0	0.1
08/10/2020	36.09	4,800	36.36	36.43	36.09	3,600	0	0.2
07/10/2020	36.36	5,700	36.49	36.49	35.88	1,300	0	0.1
06/10/2020	36.49	2,800	36.56	36.56	35.74	500	0	0.0
05/10/2020	36.56	3,700	34.79	36.70	34.86	0	0	0
02/10/2020	34.79	8,800	36.22	37.04	32.61	2,300	8,600	-0.3
01/10/2020	36.22	5,400	36.29	36.29	36.22	2,700	1,100	0.1
30/09/2020	36.29	9,800	36.15	36.29	36.15	4,400	0	0.2
29/09/2020	36.15	8,000	36.09	38.13	36.15	0	0	0
28/09/2020	36.09	8,400	33.36	36.70	33.70	0	0	0
25/09/2020	33.36	11,700	32.14	33.36	32.20	0	0	0
24/09/2020	32.14	3,500	32	32.14	32	2,500	0	0.1
23/09/2020	32	2,500	31.66	32.34	32	0	0	0
22/09/2020	31.66	4,200	31.86	32	31.66	1,100	0	0.1
21/09/2020	31.86	2,400	32.07	32.34	31.86	1,300	0	0.1

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	0.60	1.53%	9,600	4,400	0.2	38 40.90 39.70
2 tháng (2024-07-22)	-1.98	-4.74%	36,600	11,500	0.5	38 41.68 39.70
3 tháng (2024-06-21)	-1.68	-4.06%	102,900	44,800	1.8	38 42.96 39.70
6 tháng (2024-03-25)	-1.78	-4.29%	214,600	35,000	1.4	38 42.96 39.70
12 tháng (2023-09-25)	-10.38	-20.72%	465,900	-101,000	-4.2	38 51.77 39.70
24 tháng (2022-09-30)	-28.25	-41.58%	601,754	-50,900	-0.5	38 70.77 39.70
36 tháng (2021-10-05)	-23.28	-36.97%	1,549,725	320,800	28.1	38 77.59 39.70
60 tháng (2019-10-16)	12.12	43.95%	6,169,334	1,246,688	92.3	25.06 80.39 39.70

CTCP Thống Nhất (bax)

THỐNG KÊ GIAO DỊCH