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)
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
18/09/2020
32.07
 2,300 32 32.07 32 1,200 0 0.1
17/09/2020
32
 2,200 32 32 32 1,000 0 0.0
16/09/2020
32
 2,300 32 32 32 1,300 0 0.1
15/09/2020
32
 1,300 31.05 32.14 31.39 0 0 0
14/09/2020
31.05
 8,300 31.66 32 31.05 900 4,400 -0.2
11/09/2020
31.66
 600 32.41 32.41 31.66 0 0 0
10/09/2020
32.41
 3,200 32.07 32.41 32.07 0 2,000 -0.1
09/09/2020
32.07
 5,900 31.86 32.48 32 3,800 1,200 0.1
08/09/2020
31.86
 4,700 31.80 32.34 31.80 1,700 1,000 0.0
07/09/2020
31.80
 1,902 31.52 32.54 31.80 0 0 0
04/09/2020
31.52
 500 32.34 32.34 31.52 0 0 0
03/09/2020
32.34
 500 32.07 32.34 32.27 0 0 0
01/09/2020
32.07
 1,800 32 32.07 32 0 0 0
31/08/2020
32
 1,500 32 32 32 0 0 0
28/08/2020
32
 1,100 32.34 32.34 31.32 0 0 0
27/08/2020
32.34
 500 32 32.34 32.27 0 0 0
26/08/2020
32
 3,415 32 32.27 32 0 0 0
25/08/2020
32
 1,200 32 32 32 0 0 0
24/08/2020
32
 700 32.54 32.54 31.39 0 0 0
21/08/2020
32.54
 900 32.95 32.95 31.86 0 0 0
20/08/2020
32.95
 100 32.61 32.95 32.95 0 0 0
19/08/2020
32.61
 700 33.29 33.29 30.03 0 100 -0.0
18/08/2020
33.29
 100 31.73 33.29 33.29 0 0 0
17/08/2020
31.73
 2,600 31.66 31.80 31.66 400 0 0.0
14/08/2020
31.66
 4,400 31.66 31.80 31.66 2,500 0 0.1
13/08/2020
31.66
 8,800 32.82 32.82 31.66 5,000 0 0.2
12/08/2020
32.82
 4,920 30.30 32.95 30.64 0 0 0
11/08/2020
30.30
 4,300 29.96 30.30 29.96 1,100 0 0.0
10/08/2020
29.96
 1,500 29.62 29.96 29.62 0 0 0
07/08/2020
29.62
 3,300 29.62 29.62 29.28 900 0 0.0
06/08/2020
29.62
 5,600 28.87 29.62 28.87 800 0 0.0
05/08/2020
28.87
 4,300 27.10 29.21 28.60 0 0 0
04/08/2020
27.10
 2,100 26.89 27.10 26.89 100 1,700 -0.1
03/08/2020
26.89
 2,000 26.89 26.96 26.89 1,000 0 0.0
31/07/2020
26.89
 1,700 26.89 27.23 26.89 600 0 0.0
30/07/2020
26.89
 1,850 26.69 26.89 26.69 900 0 0.0
29/07/2020
26.69
 4,000 27.51 27.51 26.55 1,400 0 0.1
28/07/2020
27.51
 1,400 27.64 27.64 24.92 0 100 -0.0
27/07/2020
27.64
 1,800 27.30 27.78 25.26 0 100 -0.0
24/07/2020
27.30
 1,000 27.57 27.57 27.30 900 0 0.0
23/07/2020
27.57
 0 27.57 27.57 27.57 0 0 0
22/07/2020
27.57
 5,300 27.30 27.57 27.30 1,900 0 0.1
21/07/2020
27.30
 1,700 28.46 28.46 27.30 600 0 0.0
20/07/2020
28.46
 6,400 28.94 28.94 28.46 6,200 0 0.3
17/07/2020
28.94
 11,600 28.94 28.94 28.80 5,400 8,400 -0.1
16/07/2020
28.94
 8,350 28.80 28.94 28.73 2,900 5,100 -0.1
15/07/2020
28.80
 10,800 28.80 28.94 28.80 4,200 6,100 -0.1
14/07/2020
28.80
 7,300 28.60 28.94 28.60 800 3,800 -0.1
13/07/2020
28.60
 16,900 27.91 28.94 27.91 200 10,000 -0.4
10/07/2020
27.91
 2,000 27.23 27.91 27.78 0 0 0
09/07/2020
27.23
 3,100 27.23 27.30 27.23 1,600 0 0.1
08/07/2020
27.23
 0 27.23 27.23 27.23 0 0 0
07/07/2020
27.23
 1,900 27.23 27.23 27.23 1,900 900 0.0
06/07/2020
27.23
 6,700 28.66 28.66 27.23 1,800 4,700 -0.1
03/07/2020
28.66
 2,300 28.73 28.73 27.23 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |