CTCP Thống Nhất (bax)

28.80
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
(2026-09-08) 		-1.30 -4.33% 5,900 300 0.0
28.50
30
28.80
2 tháng
(2026-08-10) 		0.70 2.50% 7,100 300 0.0
28
30.70
28.80
3 tháng
(2026-07-10) 		-3 -9.46% 13,200 300 0.0
28
31.70
28.80
6 tháng
(2026-04-13) 		-1.13 -3.79% 19,200 -200 0.0
28
35
28.80
12 tháng
(2025-10-13) 		-4.93 -14.67% 41,700 1,800 0.1
28
35.40
28.80
24 tháng
(2024-10-18) 		-4.65 -13.94% 224,238 54,501 2.2
26.26
38.42
28.80
36 tháng
(2023-10-24) 		-11.75 -29.05% 687,527 -32,499 -1.6
24.77
57.87
28.80
60 tháng
(2021-11-03) 		-24.69 -46.24% 1,592,791 358,301 28.5
24.77
67.91
28.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
62.41
 3,000 62.79 62.79 62.41 2,800 0 0.2
02/06/2022
62.41
 3,000 57.86 62.41 57.86 2,900 200 0.2
01/06/2022
61.33
 1,300 61.18 61.64 61.18 1,000 0 0.1
31/05/2022
60.10
 907 57.79 60.10 57.79 800 100 0.1
30/05/2022
60.10
 1,000 60.10 60.10 60.10 1,000 0 0.1
27/05/2022
60.10
 1,210 60.10 60.10 59.33 1,100 0 0.1
26/05/2022
60.10
 500 60.10 60.10 60.10 500 0 0.0
25/05/2022
60.10
 13,300 61.25 61.25 60.10 13,000 0 1.0
24/05/2022
61.64
 18,000 57.86 62.41 57.86 16,000 100 1.2
23/05/2022
62.41
 26,600 58.71 62.41 58.71 22,200 300 1.7
20/05/2022
63.18
 0 63.18 63.18 63.18 0 0 0
19/05/2022
63.18
 403 60.10 63.18 60.10 300 0 0.0
18/05/2022
61.64
 14,302 57.09 63.56 57.09 6,800 600 0.5
17/05/2022
63.18
 2,501 56.24 63.18 56.09 0 0 0
16/05/2022
60.10
 8,500 63.18 63.18 60.10 5,700 0 0.4
13/05/2022
59.33
 2,300 61.64 61.64 59.33 2,000 0 0.2
12/05/2022
64.72
 400 65.49 65.49 64.72 0 0 0
11/05/2022
66.95
 1,100 61.71 66.95 60.56 0 100 0.0
10/05/2022
67.26
 312 63.02 69.73 63.02 0 0 0
09/05/2022: Cổ tức tiền mặt tỉ lệ: 50%
09/05/2022
63.41
 701 61.71 65.49 61.71 0 100 0.0
06/05/2022
63.41
 800 60.72 63.41 60.29 0 0 0
05/05/2022
64.64
 200 61.81 64.64 61.81 0 0 0
04/05/2022
63.92
 3,000 65.37 65.37 61.74 0 100 0.0
29/04/2022
66.10
 3,300 61.74 67.84 61.74 0 100 0.0
28/04/2022
67.55
 1,701 61.74 67.55 61.74 0 100 0.0
27/04/2022
65.95
 1,600 61.74 67.84 61.74 0 100 0.0
26/04/2022
67.91
 4,700 58.18 68.42 58.18 0 100 0.0
25/04/2022
64.64
 201 58.83 64.64 58.83 0 100 0.0
22/04/2022
65.37
 2,800 66.10 66.10 60.29 9,800 3,500 0.6
21/04/2022
66.10
 16,500 62.10 68.28 63.19 9,800 3,500 0.6
20/04/2022
62.10
 21,520 59.92 63.56 59.92 9,900 100 0.8
19/04/2022
59.92
 3,200 57.45 59.92 56.65 0 0 0
18/04/2022
57.45
 1,000 57.38 59.12 57.38 800 500 0.0
14/04/2022
59.20
 406 56.73 59.20 56.73 0 0 0
13/04/2022
58.83
 4,900 58.11 58.83 58.11 3,000 0 0.2
12/04/2022
59.12
 1,100 58.76 59.20 58.76 600 0 0.0
08/04/2022
58.83
 3,200 59.20 59.20 58.11 1,900 0 0.2
07/04/2022
59.20
 3,816 56.00 59.92 56.00 2,200 0 0.2
06/04/2022
59.85
 2,200 56.73 59.85 56.00 1,100 0 0.1
05/04/2022
59.92
 2,000 59.20 59.92 59.20 500 0 0.0
04/04/2022
61.74
 23,400 59.05 61.74 59.05 10,000 0 0.8
01/04/2022
59.05
 900 58.98 59.05 58.91 0 0 0
31/03/2022
61.01
 20,100 58.11 61.01 58.03 9,200 0 0.7
30/03/2022
58.03
 6,700 58.11 58.11 57.74 2,900 0 0.2
29/03/2022
57.96
 0 57.96 57.96 57.96 0 0 0
28/03/2022
57.96
 7,111 57.74 58.11 57.74 5,800 0 0.5
25/03/2022
57.74
 4,300 57.02 57.74 57.02 2,200 0 0.2
24/03/2022
57.74
 1,120 56.65 57.74 56.65 0 0 0
23/03/2022
58.11
 5,400 56.65 58.11 56.65 2,900 1,500 0.1
22/03/2022
56.65
 0 56.65 56.65 56.65 0 0 0
21/03/2022
56.65
 2,004 57.74 57.74 56.65 1,400 0 0.1
18/03/2022
57.74
 1,800 57.74 58.11 57.74 700 0 0.1
17/03/2022
57.82
 1,400 57.67 57.82 57.67 500 0 0.0
16/03/2022
57.74
 200 57.74 57.74 57.74 100 0 0.0
15/03/2022
58.03
 3,110 55.93 58.03 55.93 700 0 0.1
14/03/2022
58.47
 0 58.47 58.47 58.47 0 0 0
11/03/2022
58.47
 2,300 55.93 58.47 55.93 1,700 0 0.1
10/03/2022
58.83
 0 58.83 58.83 58.83 0 0 0
09/03/2022
58.83
 1,500 58.83 59.05 58.83 1,000 0 0.1
08/03/2022
59.05
 2,600 59.49 59.49 58.47 1,100 0 0.1
07/03/2022
58.47
 13,900 58.83 59.34 56.07 7,000 0 0.6
04/03/2022
58.11
 6,300 58.11 58.76 58.11 1,800 0 0.1
03/03/2022
56.65
 5,500 56.29 56.65 56.29 800 0 0.1
02/03/2022
56.00
 2,700 55.93 56.29 55.93 2,200 0 0.2
01/03/2022
55.93
 700 54.48 55.93 54.48 400 400 0.0
28/02/2022
56.65
 4,400 56.15 56.65 54.48 3,300 0 0.2
25/02/2022
56.29
 1,500 55.93 56.29 55.93 1,000 0 0.1
24/02/2022
55.93
 12,100 55.64 56.65 55.20 10,900 100 0.8
23/02/2022
55.78
 1,700 53.89 55.78 53.89 400 500 0.0
22/02/2022
53.89
 500 53.89 53.89 53.89 0 0 0
21/02/2022
54.98
 600 53.75 54.98 53.68 100 0 0.0
18/02/2022
55.49
 4,700 55.20 55.49 54.48 3,300 0 0.2
17/02/2022
55.20
 3,000 53.82 55.20 53.02 1,500 0 0.1
16/02/2022
55.20
 4,000 54.48 55.86 54.48 2,900 100 0.2
15/02/2022
56.65
 1,300 53.75 56.65 53.75 0 100 0.0
14/02/2022
54.84
 300 53.75 54.84 53.75 0 0 0
11/02/2022
55.13
 2,300 54.48 55.13 53.75 700 0 0.1
10/02/2022
54.84
 2,400 54.62 54.84 54.62 1,800 600 0.1
09/02/2022
54.48
 3,650 54.48 54.48 53.39 0 600 0.0
08/02/2022
55.13
 1,200 52.51 55.13 52.51 0 100 0.0
07/02/2022
55.20
 200 55.20 55.20 55.20 0 0 0
28/01/2022
55.20
 3,700 55.20 55.20 53.75 0 0 0
27/01/2022
55.20
 4,700 55.20 55.20 54.48 0 0 0
26/01/2022
56.65
 1,500 56.65 56.65 55.93 0 0 0
25/01/2022
56.65
 9,604 56.73 56.73 55.93 0 1,900 -0.1
24/01/2022
56.73
 17,400 58.11 58.11 55.20 0 0 0
21/01/2022
57.16
 28,000 52.66 57.53 52.66 0 100 0.0
20/01/2022
52.30
 700 51.57 52.30 51.57 0 0 0
19/01/2022
51.57
 700 51.21 51.57 51.21 0 0 0
18/01/2022
51.72
 1,000 51.93 51.93 51.72 400 0 0.0
17/01/2022
51.57
 500 51.86 51.86 51.57 300 0 0.0
14/01/2022
51.86
 1,700 52.15 52.15 51.86 1,300 100 0.1
13/01/2022
52.22
 0 52.22 52.22 52.22 0 0 0
12/01/2022
52.22
 1,300 51.57 52.22 51.57 600 0 0.0
11/01/2022
52.22
 7,000 52.22 52.22 51.57 6,800 0 0.5
10/01/2022
52.30
 9,100 52.22 52.30 51.57 7,800 0 0.6
07/01/2022
52.15
 300 49.68 52.15 49.68 0 0 0
06/01/2022
52.22
 3,900 52.22 52.22 52.22 3,800 2,800 0.1
05/01/2022
52.44
 900 50.84 52.66 50.84 0 100 0.0
04/01/2022
52.22
 400 51.93 52.22 51.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc