Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/06/2022	62.79	300	62.64	62.79	62.64	300	0	0.0
27/06/2022	62.64	0	62.64	62.64	62.64	0	0	0
24/06/2022	62.64	0	62.64	62.64	62.64	0	0	0
23/06/2022	62.64	2,200	62.41	62.64	62.56	1,700	0	0.1
22/06/2022	62.41	700	61.64	62.41	60.48	0	0	0
21/06/2022	61.64	2,200	60.87	61.64	61.64	2,200	0	0.2
20/06/2022	60.87	1,000	60.48	60.87	60.48	500	0	0.0
17/06/2022	60.48	100	60.48	60.48	60.48	0	0	0
16/06/2022	60.48	0	60.48	60.48	60.48	0	0	0
15/06/2022	60.48	300	60.10	62.79	60.48	100	0	0.0
14/06/2022	60.10	0	60.10	60.10	60.10	0	0	0
13/06/2022	60.10	6,700	62.79	62.79	60.10	5,500	6,000	-0.0
10/06/2022	62.79	300	64.33	64.33	58.94	0	0	0
09/06/2022	64.33	0	64.33	64.33	64.33	0	0	0
08/06/2022	64.33	1,200	62.79	64.33	62.79	1,000	0	0.1
07/06/2022	62.79	1,002	62.79	63.18	62.72	700	0	0.1
06/06/2022	62.79	3,201	62.41	62.79	62.41	3,100	0	0.3
03/06/2022	62.41	3,000	62.41	62.79	62.41	2,800	0	0.2
02/06/2022	62.41	3,000	61.33	62.41	57.86	2,900	200	0.2
01/06/2022	61.33	1,300	60.10	61.64	61.18	1,000	0	0.1
31/05/2022	60.10	907	60.10	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	61.64	61.64	60.10	13,000	0	1.0
24/05/2022	61.64	18,000	62.41	62.41	57.86	16,000	100	1.2
23/05/2022	62.41	26,600	63.18	63.18	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	61.64	63.18	60.10	300	0	0.0
18/05/2022	61.64	14,302	63.18	63.56	57.09	6,800	600	0.5
17/05/2022	63.18	2,501	60.10	63.18	56.09	0	0	0
16/05/2022	60.10	8,500	59.33	63.18	60.10	5,700	0	0.4
13/05/2022	59.33	2,300	64.72	64.72	59.33	2,000	0	0.2
12/05/2022	64.72	400	66.95	66.95	64.72	0	0	0
11/05/2022	66.95	1,100	67.26	67.26	60.56	0	100	-0.0
10/05/2022	67.26	312	63.41	69.73	63.02	0	0	0
09/05/2022: Cổ tức tiền mặt tỉ lệ: 50%
09/05/2022	63.41	701	63.41	65.49	61.71	0	100	-0.0
06/05/2022	63.41	800	64.64	64.64	60.29	0	0	0
05/05/2022	64.64	200	63.92	64.64	61.81	0	0	0
04/05/2022	63.92	3,000	66.10	66.10	61.74	0	100	-0.0
29/04/2022	66.10	3,300	67.55	67.84	61.74	0	100	-0.0
28/04/2022	67.55	1,701	65.95	67.55	61.74	0	100	-0.0
27/04/2022	65.95	1,600	67.91	67.91	61.74	0	100	-0.0
26/04/2022	67.91	4,700	64.64	68.42	58.18	0	100	-0.0
25/04/2022	64.64	201	66.10	66.10	58.83	0	100	-0.0
22/04/2022	66.10	16,532	66.10	68.28	63.19	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	21,500	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	59.20	59.20	57.38	800	500	0.0
15/04/2022	59.20	0	59.20	59.20	59.20	0	0	0
14/04/2022	59.20	406	58.83	59.20	56.73	0	0	0
13/04/2022	58.83	4,900	59.12	59.12	58.11	3,000	0	0.2
12/04/2022	59.12	1,100	58.83	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	59.85	59.92	56.00	2,200	0	0.2
06/04/2022	59.85	2,200	59.92	59.92	56.00	1,100	0	0.1
05/04/2022	59.92	2,000	61.74	61.74	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	61.01	61.01	58.91	0	0	0
31/03/2022	61.01	20,100	58.03	61.01	58.03	9,200	0	0.7
30/03/2022	58.03	6,700	57.96	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	57.74	57.74	57.02	2,200	0	0.2
24/03/2022	57.74	1,120	58.11	58.11	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	57.82	58.11	57.74	700	0	0.1
17/03/2022	57.82	1,400	57.74	57.82	57.67	500	0	0.0
16/03/2022	57.74	200	58.03	58.03	57.74	100	0	0.0
15/03/2022	58.03	3,110	58.47	58.47	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	58.83	58.83	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	59.05	59.05	58.83	1,000	0	0.1
08/03/2022	59.05	2,600	58.47	59.49	58.47	1,100	0	0.1
07/03/2022	58.47	13,900	58.11	59.34	56.07	7,000	0	0.6
04/03/2022	58.11	6,300	56.65	58.76	58.11	1,800	0	0.1
03/03/2022	56.65	5,500	56.00	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	56.65	56.65	54.48	400	400	0.0
28/02/2022	56.65	4,400	56.29	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	55.78	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	54.98	54.98	53.89	0	0	0
21/02/2022	54.98	600	55.49	55.49	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	55.20	55.20	53.02	1,500	0	0.1
16/02/2022	55.20	4,000	56.65	56.65	54.48	2,900	100	0.2
15/02/2022	56.65	1,300	54.84	56.65	53.75	0	100	-0.0
14/02/2022	54.84	300	55.13	55.13	53.75	0	0	0
11/02/2022	55.13	2,300	54.84	55.13	53.75	700	0	0.1
10/02/2022	54.84	2,400	54.48	54.84	54.62	1,800	600	0.1
09/02/2022	54.48	3,650	55.13	55.13	53.39	0	600	-0.0
08/02/2022	55.13	1,200	55.20	55.20	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

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-1.70	-5.54%	5,700	200	0.0	29 35 29
2 tháng (2026-07-20)	-2.70	-8.52%	11,900	200	0.0	28 35 29
3 tháng (2026-06-22)	-2.70	-8.52%	13,600	200	0.0	28 35 29
6 tháng (2026-03-23)	-3	-9.36%	18,100	-400	-0.0	28 35 29
12 tháng (2025-09-23)	-4.63	-13.78%	40,700	1,600	0.1	28 35.40 29
24 tháng (2024-09-30)	-4.70	-13.95%	246,315	60,501	2.5	26.26 38.42 29
36 tháng (2023-10-04)	-12.03	-29.32%	707,443	-38,499	-1.9	24.77 57.87 29
60 tháng (2021-10-14)	-25.40	-46.69%	1,779,717	378,001	29.9	23.11 67.91 29

CTCP Thống Nhất (bax)

THỐNG KÊ GIAO DỊCH