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)
02/07/2020
28.73
 2,500 27.91 28.73 27.23 500 0 0.0
01/07/2020
27.91
 2,000 28.73 28.73 27.91 2,000 0 0.1
30/06/2020
28.73
 2,000 27.91 28.73 26.62 1,700 0 0.1
29/06/2020
27.91
 1,500 27.98 27.98 27.91 0 0 0
26/06/2020
27.98
 100 28.60 28.60 27.98 0 0 0
25/06/2020
28.60
 2,600 28.94 28.94 28.60 0 500 -0.0
24/06/2020
28.94
 1,700 28.94 28.94 28.87 0 200 -0.0
23/06/2020
28.94
 2,400 28.87 29.28 28.60 0 1,100 -0.0
22/06/2020
28.87
 100 29.21 29.21 28.87 0 0 0
19/06/2020
29.21
 3,200 27.57 29.28 27.71 0 0 0
18/06/2020
27.57
 100 28.26 28.26 27.57 0 100 -0.0
17/06/2020
28.26
 600 29.82 29.82 27.98 0 100 -0.0
16/06/2020
29.82
 600 27.64 29.82 24.92 0 100 -0.0
15/06/2020
27.64
 200 29.69 29.69 27.64 0 0 0
12/06/2020
29.69
 1,000 29.41 29.69 27.37 0 0 0
11/06/2020
29.41
 800 29.82 29.82 27.91 0 0 0
10/06/2020
29.82
 40 29.82 29.82 29.82 0 0 0
09/06/2020
29.82
 100 28.87 29.82 29.82 0 0 0
08/06/2020
28.87
 3,300 29.82 29.82 28.80 0 0 0
05/06/2020
29.82
 2,700 29.82 29.82 29.21 300 0 0.0
04/06/2020
29.82
 3,100 29.14 29.96 29.14 0 0 0
03/06/2020
29.14
 1,000 29.14 30.03 29.14 900 0 0.0
02/06/2020
29.14
 11,130 29.21 29.28 29.14 4,500 9,300 -0.2
01/06/2020
29.21
 4,500 29.21 29.21 29.14 0 0 0
29/05/2020
29.21
 400 29.21 29.21 29.21 0 0 0
28/05/2020
29.21
 7,900 28.94 29.21 27.17 7,500 0 0.3
27/05/2020
28.94
 5,630 29.62 29.62 28.94 3,300 0 0.1
26/05/2020
29.62
 6,330 27.57 29.96 27.57 0 0 0
25/05/2020
27.57
 10,800 26.55 27.57 26.55 0 0 0
22/05/2020
26.55
 600 26.35 26.55 26.55 0 0 0
21/05/2020
26.35
 300 26.69 26.69 26.35 0 0 0
20/05/2020
26.69
 740 26.28 26.76 26.28 0 0 0
19/05/2020
26.28
 7,520 26.28 26.42 26.21 0 2,600 -0.1
18/05/2020
26.28
 3,500 26.89 26.89 26.21 0 2,300 -0.1
15/05/2020
26.89
 4,100 27.17 27.17 26.21 0 0 0
14/05/2020
27.17
 300 26.35 27.17 26.89 0 0 0
13/05/2020
26.35
 200 26.35 26.35 26.35 0 0 0
12/05/2020
26.35
 7,900 26.21 26.62 26.21 0 2,400 -0.1
11/05/2020
26.21
 4,800 26.55 26.55 26.21 0 900 -0.0
08/05/2020
26.55
 6,100 27.17 27.17 26.21 0 1,400 -0.1
07/05/2020
27.17
 2,300 27.17 27.17 27.17 0 0 0
06/05/2020
27.17
 300 27.23 27.23 26.55 0 0 0
05/05/2020
27.23
 2,000 26.42 27.23 26.42 900 400 0.0
04/05/2020
26.42
 600 27.57 27.57 26.42 0 0 0
29/04/2020
27.57
 400 27.91 27.91 27.23 0 0 0
28/04/2020
27.91
 1,700 27.23 29.96 27.23 0 0 0
27/04/2020
27.23
 6,600 26.21 27.23 26.89 0 0 0
24/04/2020
26.21
 100 26.21 26.21 26.21 0 0 0
23/04/2020
26.21
 800 26.21 26.21 26.21 0 0 0
22/04/2020
26.21
 3,100 26.62 26.62 25.87 0 0 0
21/04/2020
26.62
 900 26.89 26.89 26.49 0 0 0
20/04/2020
26.89
 12,600 27.57 27.57 26.89 0 0 0
17/04/2020
27.57
 17,960 27.23 27.57 26.35 0 0 0
16/04/2020
27.23
 1,500 27.91 28.60 26.89 0 0 0
15/04/2020
27.91
 1,700 27.23 27.91 27.23 0 400 -0.0
14/04/2020
27.23
 1,700 27.23 27.23 27.17 0 0 0
13/04/2020
27.23
 5,200 27.57 27.57 25.33 0 0 0
10/04/2020
27.57
 1,200 27.03 27.57 27.57 0 0 0
09/04/2020
27.03
 900 27.17 27.17 27.03 0 0 0
08/04/2020
27.17
 300 26.83 27.17 27.17 0 0 0
07/04/2020
26.83
 600 26.49 26.83 26.55 0 0 0
06/04/2020
26.49
 3,400 25.60 26.49 25.60 0 0 0
03/04/2020: Cổ tức tiền mặt tỉ lệ: 20%
03/04/2020
25.60
 100 25.19 25.60 25.60 0 0 0
01/04/2020
25.19
 0 25.19 25.19 25.19 0 0 0
31/03/2020
25.19
 1,500 25.77 25.77 25.19 0 0 0
30/03/2020
25.77
 1,300 26.16 26.16 23.90 0 0 0
27/03/2020
26.16
 0 26.16 26.16 26.16 0 0 0
26/03/2020
26.16
 5,700 25.84 26.16 25.77 0 0 0
25/03/2020
25.84
 1,300 25.97 26.81 25.84 0 0 0
24/03/2020
25.97
 100 25.06 25.97 25.97 0 0 0
23/03/2020
25.06
 2,800 26.42 26.42 25.06 0 0 0
20/03/2020
26.42
 300 26.42 26.42 26.42 0 0 0
19/03/2020
26.42
 1,900 25.84 26.42 25.84 0 0 0
18/03/2020
25.84
 1,200 25.84 25.84 25.84 0 0 0
17/03/2020
25.84
 7,500 25.26 25.84 25.45 0 0 0
16/03/2020
25.26
 2,500 26.10 26.29 25.26 0 0 0
13/03/2020
26.10
 12,400 25.64 26.16 24.35 100 0 0.0
12/03/2020
25.64
 4,900 27.45 27.45 25.51 300 0 0.0
11/03/2020
27.45
 2,800 27.32 27.45 27.32 0 0 0
10/03/2020
27.32
 1,900 26.87 27.32 25.58 0 0 0
09/03/2020
26.87
 7,700 27.78 27.78 26.48 0 0 0
06/03/2020
27.78
 1,150 27.78 27.78 27.78 0 0 0
05/03/2020
27.78
 1,400 27.78 27.78 27.78 0 0 0
04/03/2020
27.78
 3,500 28.23 28.23 26.29 0 0 0
03/03/2020
28.23
 3,400 27.97 28.23 27.78 0 0 0
02/03/2020
27.97
 306 27.78 27.97 27.19 0 0 0
28/02/2020
27.78
 5,300 28.68 28.68 25.90 0 0 0
27/02/2020
28.68
 2,850 28.42 28.68 28.42 0 0 0
26/02/2020
28.42
 2,300 28.16 29.07 27.78 0 0 0
25/02/2020
28.16
 2,108 29.07 29.07 28.16 0 0 0
24/02/2020
29.07
 500 29.07 29.07 29.07 0 0 0
21/02/2020
29.07
 300 30.29 30.29 29.07 0 0 0
20/02/2020
30.29
 1,200 29.71 30.29 29.58 0 0 0
19/02/2020
29.71
 4,600 29.39 30.36 29.07 0 0 0
18/02/2020
29.39
 900 29.20 29.39 29.20 0 0 0
17/02/2020
29.20
 400 30.36 30.36 29.20 0 0 0
14/02/2020
30.36
 0 30.36 30.36 30.36 0 0 0
13/02/2020
30.36
 2,000 30.29 30.36 30.29 0 0 0
12/02/2020
30.29
 1,100 30.36 30.36 28.42 0 0 0
11/02/2020
30.36
 100 30.36 30.36 30.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |