CTCP Thống Nhất (bax)

39.40
-0.10
(-0.25%)
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
(2024-10-23) 		1.40 3.67% 16,908 5,500 0.2
37.50
40
39.40
2 tháng
(2024-09-23) 		0.20 0.51% 44,186 12,400 0.5
37.50
40
39.40
3 tháng
(2024-08-26) 		-0.50 -1.25% 51,132 14,900 0.6
37.50
40.90
39.40
6 tháng
(2024-05-27) 		0.10 0.24% 207,609 72,000 2.9
37.50
42.96
39.40
12 tháng
(2023-11-28) 		-2.94 -6.92% 497,551 -82,600 -3.4
37.50
43.06
39.40
24 tháng
(2022-12-05) 		-30.83 -43.83% 607,243 -68,300 -2.2
37.50
70.73
39.40
36 tháng
(2021-12-08) 		-21.07 -34.79% 1,225,982 213,600 19.8
37.50
77.59
39.40
60 tháng
(2019-12-19) 		8.17 26.09% 6,004,597 1,206,388 90.4
25.06
80.39
39.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
72.50
 42,744 70.34 72.50 71.06 0 300 -0.0
16/04/2021
70.34
 20,426 71.35 72.50 69.98 500 100 0.0
15/04/2021
71.35
 25,300 69.19 71.78 69.19 600 0 0.1
14/04/2021
69.19
 32,300 69.48 69.63 67.47 900 0 0.1
13/04/2021
69.48
 29,200 73.14 73.21 67.47 100 200 -0.0
12/04/2021
73.14
 75,447 80.39 81.83 72.35 747 0 0.1
09/04/2021
80.39
 85,700 73.29 80.39 75.37 5,400 0 0.6
08/04/2021
73.29
 94,400 67.47 74.22 67.11 0 200 -0.0
07/04/2021
67.47
 107,330 62.81 68.55 62.81 0 300 -0.0
06/04/2021
62.81
 12,920 61.01 62.81 61.44 500 0 0.0
05/04/2021
61.01
 32,300 60.58 61.73 60.58 13,200 200 1.1
02/04/2021
60.58
 14,700 60.72 60.87 59.94 1,500 0 0.1
01/04/2021
60.72
 15,980 59.65 60.72 59.58 4,500 0 0.4
31/03/2021
59.65
 32,808 60.80 61.01 59.58 10,500 0 0.9
30/03/2021
60.80
 37,515 60.37 61.01 60.22 5,200 0 0.4
29/03/2021
60.37
 33,744 58.14 61.37 58.57 2,200 0 0.2
26/03/2021
58.14
 113,705 53.26 58.14 53.26 0 2,000 -0.2
25/03/2021
53.26
 5,800 53.26 53.48 53.19 0 0 0
24/03/2021
53.26
 27,300 53.83 53.83 52.97 10,500 0 0.8
23/03/2021
53.83
 10,100 53.98 53.98 53.33 3,400 0 0.3
22/03/2021
53.98
 12,400 53.83 53.98 53.12 4,600 0 0.3
19/03/2021
53.83
 3,700 53.83 53.83 53.12 500 0 0.0
18/03/2021
53.83
 9,800 53.83 53.83 53.12 2,200 0 0.2
17/03/2021
53.83
 15,580 53.83 54.55 53.12 4,600 0 0.3
16/03/2021
53.83
 16,300 53.19 54.41 53.12 3,100 0 0.2
15/03/2021
53.19
 33,300 55.84 55.84 53.04 1,700 0 0.1
12/03/2021
55.84
 21,600 53.04 55.84 52.69 5,100 0 0.4
11/03/2021
53.04
 41,500 54.05 54.91 52.90 16,400 8,000 0.6
10/03/2021
54.05
 62,000 55.27 55.41 53.83 36,100 0 2.7
09/03/2021
55.27
 40,700 56.06 57.21 55.20 13,700 200 1.0
08/03/2021
56.06
 63,404 59.79 59.79 56.06 22,600 0 1.8
05/03/2021
59.79
 22,000 58.57 60.51 58.28 0 0 0
04/03/2021
58.57
 21,100 59.43 59.43 58.14 17,000 0 1.4
03/03/2021
59.43
 20,500 59.58 59.79 58.86 7,900 0 0.7
02/03/2021
59.58
 7,230 59.58 61.01 59.58 0 0 0
01/03/2021
59.58
 25,900 57.93 60.22 58.00 1,000 0 0.1
26/02/2021
57.93
 23,200 56.71 57.93 56.06 200 4,500 -0.3
25/02/2021
56.71
 10,470 55.34 56.71 55.34 100 0 0.0
24/02/2021
55.34
 11,130 55.56 56.42 55.34 7,400 800 0.5
23/02/2021
55.56
 12,400 55.84 56.35 55.56 1,500 3,900 -0.2
22/02/2021
55.84
 10,306 55.56 56.71 55.63 2,300 900 0.1
19/02/2021
55.56
 14,100 55.92 56.71 55.48 5,000 0 0.4
18/02/2021
55.92
 16,800 52.76 55.99 53.12 1,400 0 0.1
17/02/2021
52.76
 5,300 49.24 52.97 49.24 100 1,200 -0.1
09/02/2021
49.24
 9,600 48.16 49.24 48.16 0 4,100 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |