CTCP Thống Nhất (bax)

39.30
-0.40
(-1.01%)
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
(2024-08-20) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/02/2020
30.36
 100 31.33 31.33 30.36 0 0 0
07/02/2020
31.33
 100 30.36 31.33 31.33 0 0 0
06/02/2020
30.36
 0 30.36 30.36 30.36 0 0 0
05/02/2020
30.36
 0 30.36 30.36 30.36 0 0 0
04/02/2020
30.36
 500 30.55 30.55 30.36 0 0 0
03/02/2020
30.55
 1,200 30.94 30.94 28.16 0 0 0
31/01/2020
30.94
 1,700 30.94 30.94 28.10 0 0 0
30/01/2020
30.94
 400 31.00 31.97 30.94 0 0 0
22/01/2020
31.00
 0 31.00 31.00 31.00 0 0 0
21/01/2020
31.00
 0 31.00 31.00 31.00 0 0 0
20/01/2020
31.00
 0 31.00 31.00 31.00 0 0 0
17/01/2020
31.00
 2,000 31.00 31.00 31.00 0 0 0
16/01/2020
31.00
 1,000 31.46 31.46 30.36 0 0 0
15/01/2020
31.46
 0 31.46 31.46 31.46 0 0 0
14/01/2020
31.46
 2,000 31.46 31.46 31.46 0 0 0
13/01/2020
31.46
 0 31.46 31.46 31.46 0 0 0
10/01/2020
31.46
 8,900 31.07 31.46 31.07 0 0 0
09/01/2020
31.07
 2,400 29.71 31.26 29.71 0 0 0
08/01/2020
29.71
 4,000 29.58 31.33 29.71 0 0 0
07/01/2020
29.58
 1,000 29.45 31.52 29.58 0 0 0
06/01/2020
29.45
 800 30.68 31.00 27.71 0 0 0
03/01/2020
30.68
 2,900 31.39 31.39 30.68 0 0 0
02/01/2020
31.39
 2,200 32.56 32.56 31.33 0 0 0
31/12/2019
32.56
 1,600 32.62 32.62 31.39 0 0 0
30/12/2019
32.62
 0 32.62 32.62 32.62 0 0 0
27/12/2019
32.62
 2,600 32.56 32.62 31.39 0 0 0
26/12/2019
32.56
 1,900 32.23 33.27 31.84 0 0 0
25/12/2019
32.23
 3,100 31.65 32.88 32.23 0 0 0
24/12/2019
31.65
 2,900 32.94 32.94 31.65 0 0 0
23/12/2019
32.94
 2,700 33.46 33.46 32.30 0 0 0
20/12/2019
33.46
 17,900 31.33 33.46 31.33 0 0 0
19/12/2019: Cổ tức tiền mặt tỉ lệ: 30%
19/12/2019
31.33
 400 29.52 32.23 31.33 0 0 0
18/12/2019
29.52
 1,300 30.91 30.91 29.46 0 0 0
17/12/2019
30.91
 11,100 31.52 31.52 30.91 0 0 0
16/12/2019
31.52
 7,700 31.22 31.52 31.16 0 0 0
13/12/2019
31.22
 300 31.22 31.22 31.22 0 0 0
12/12/2019
31.22
 6,500 30.73 31.28 30.31 0 100 -0.0
11/12/2019
30.73
 6,800 30.73 30.73 30.43 0 0 0
10/12/2019
30.73
 500 30.73 30.91 30.31 0 0 0
09/12/2019
30.73
 3,200 30.25 31.03 30.43 0 0 0
06/12/2019
30.25
 1,800 29.70 30.25 29.88 0 0 0
05/12/2019
29.70
 4,800 29.58 29.70 29.58 0 0 0
04/12/2019
29.58
 1,100 29.64 29.64 29.58 0 0 0
03/12/2019
29.64
 6,700 29.70 29.88 29.22 0 0 0
02/12/2019
29.70
 3,300 29.09 29.70 27.88 0 0 0
29/11/2019
29.09
 2,900 28.49 29.28 28.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |