Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/12/2021	52.30	1,000	52.22	52.30	52.22	0	0	0
30/12/2021	52.22	100	52.22	52.22	52.22	0	0	0
29/12/2021	52.30	405	52.30	52.30	51.57	200	0	0.0
28/12/2021	52.81	3,210	52.30	52.81	52.30	2,100	0	0.2
27/12/2021	52.88	10,300	52.30	52.88	50.92	6,300	8,300	-0.1
24/12/2021	52.95	5,900	52.30	53.02	51.50	5,600	5,000	0.0
23/12/2021	53.02	3,200	52.30	53.02	52.30	2,500	0	0.2
22/12/2021	53.68	20,000	52.95	54.19	51.50	17,900	15,600	0.2
21/12/2021	52.66	2,400	52.30	52.66	52.30	1,100	0	0.1
20/12/2021	52.95	4,900	52.95	52.95	52.30	1,800	2,500	0.0
17/12/2021	52.95	200	52.95	52.95	52.95	200	0	0.0
16/12/2021	52.95	400	52.95	52.95	52.95	300	0	0.0
15/12/2021	52.73	1,500	52.37	52.73	52.30	1,200	0	0.1
14/12/2021	52.30	2,600	52.30	53.02	52.30	1,500	0	0.1
13/12/2021	52.95	2,400	52.66	52.95	52.30	1,600	0	0.1
10/12/2021	52.66	1,800	52.44	52.66	52.30	400	0	0.0
09/12/2021	52.30	2,400	53.02	53.02	52.30	1,700	0	0.1
08/12/2021	53.02	3,700	52.44	53.02	52.30	3,400	0	0.2
07/12/2021	53.02	3,004	52.30	53.02	52.30	1,000	0	0.1
06/12/2021	52.37	3,800	51.57	53.02	51.57	1,700	0	0.1
03/12/2021	53.39	4,800	53.68	53.68	52.44	0	0	0
02/12/2021	53.17	7,300	52.37	53.17	52.30	2,600	0	0.2
01/12/2021	53.17	1,000	52.37	53.31	52.37	0	0	0
30/11/2021	53.31	0	53.31	53.31	53.31	0	0	0
29/11/2021	53.31	2,700	53.68	53.68	52.30	900	0	0.1
26/11/2021	53.68	700	54.04	54.04	52.66	0	0	0
25/11/2021	54.04	1,111	52.51	54.04	52.44	900	0	0.1
24/11/2021	54.48	2,000	52.51	54.48	52.44	0	0	0
23/11/2021	53.39	1,300	52.30	53.39	52.30	1,200	0	0.1
22/11/2021	53.75	17,300	52.44	53.75	52.30	11,100	0	0.8
19/11/2021	54.11	18,200	54.19	54.26	52.30	14,600	0	1.1
18/11/2021	54.19	5,700	54.11	54.48	53.75	1,200	0	0.1
17/11/2021	54.04	4,300	55.20	55.20	53.02	1,900	0	0.1
16/11/2021	53.89	5,804	55.35	55.49	53.89	4,700	100	0.3
15/11/2021	55.35	1,400	55.20	55.49	55.20	600	0	0.0
12/11/2021	54.69	27,450	53.39	54.69	53.39	4,000	200	0.3
11/11/2021	53.39	20,900	53.39	53.39	53.31	16,900	0	1.2
10/11/2021	53.39	22,200	53.39	53.75	53.02	14,700	0	1.1
09/11/2021	53.39	11,702	53.39	53.75	53.39	1,500	0	0.1
08/11/2021	53.39	10,500	53.02	53.39	53.02	1,900	0	0.1
05/11/2021	53.10	4,700	53.02	53.17	52.30	3,100	0	0.2
04/11/2021	53.02	4,100	52.22	53.39	52.15	2,500	0	0.2
03/11/2021	53.39	11,800	53.75	53.75	52.15	6,900	0	0.5
02/11/2021	52.30	20,810	51.64	53.75	51.57	0	0	0
01/11/2021	52.30	21,800	52.30	52.66	51.93	100	100	0
29/10/2021	52.30	5,500	49.46	53.31	49.46	600	100	0.0
28/10/2021	49.39	20,000	50.12	50.12	49.39	2,500	0	0.2
27/10/2021	50.12	26,401	49.39	50.84	49.39	200	0	0.0
26/10/2021	49.39	7,100	52.44	52.44	49.39	100	0	0.0
25/10/2021	52.51	4,800	53.75	53.75	52.51	500	0	0.0
22/10/2021	53.89	1,300	53.75	53.89	53.75	0	0	0
21/10/2021	53.75	3,601	54.84	54.84	53.75	1,900	0	0.1
20/10/2021	54.84	5,200	54.84	55.20	54.48	5,200	0	0.4
19/10/2021	54.84	3,900	54.11	54.84	54.11	3,400	1,500	0.1
18/10/2021	54.48	6,904	53.75	54.48	53.75	2,500	0	0.2
15/10/2021	53.75	8,500	54.11	54.11	53.39	100	0	0.0
14/10/2021	54.40	21,704	55.06	55.06	54.19	5,400	0	0.4
13/10/2021	55.06	2,500	55.20	55.93	55.06	1,100	0	0.1
12/10/2021	55.93	2,100	59.56	59.56	55.20	700	200	0.0
11/10/2021	54.84	5,801	54.48	55.20	54.48	2,900	400	0.2
08/10/2021	54.11	1,600	54.84	54.84	54.11	400	0	0.0
07/10/2021	54.84	1,204	55.57	55.57	54.84	0	0	0
06/10/2021	55.49	1,400	55.57	55.57	55.13	0	0	0
05/10/2021	55.13	1,200	55.20	55.20	55.13	900	0	0.1
04/10/2021	55.20	1,500	55.20	55.20	55.20	0	0	0
01/10/2021	54.48	1,910	55.57	55.57	54.19	100	10	0.0
30/09/2021	55.93	2,100	55.57	55.93	55.57	1,600	400	0.1
29/09/2021	55.57	4,200	55.20	55.57	55.20	4,000	0	0.3
28/09/2021	55.20	9,800	54.84	55.20	54.48	5,300	0	0.4
27/09/2021	55.93	3,500	56.65	56.65	54.48	0	0	0
24/09/2021	56.29	900	54.84	56.29	54.84	200	200	0.0
23/09/2021	54.84	6,400	54.48	54.84	54.48	300	100	0.0
22/09/2021	54.48	2,900	53.97	54.48	53.97	0	0	0
21/09/2021	53.97	2,900	54.11	54.11	53.82	600	0	0.0
20/09/2021	54.11	2,500	53.89	54.48	53.89	0	0	0
17/09/2021	53.82	3,110	53.82	54.04	53.82	1,500	0	0.1
16/09/2021	54.26	17,300	54.26	54.26	53.75	4,200	0	0.3
15/09/2021	54.26	2,700	54.11	54.26	53.39	1,700	0	0.1
14/09/2021	54.26	500	54.40	54.40	54.26	200	0	0.0
13/09/2021	54.40	5,500	53.82	54.40	53.39	2,100	0	0.2
10/09/2021	54.40	2,000	53.89	54.40	53.75	900	0	0.1
09/09/2021	54.19	7,800	54.48	54.48	53.75	2,700	0	0.2
08/09/2021	54.84	3,304	57.02	57.02	53.75	2,600	0	0.2
07/09/2021	54.55	1,700	53.75	54.98	53.68	0	0	0
06/09/2021	53.75	17,700	53.02	53.75	53.02	4,500	300	0.3
01/09/2021	53.46	2,004	53.02	53.46	52.95	1,300	0	0.1
31/08/2021	54.04	4,900	51.93	54.04	51.93	0	0	0
30/08/2021	54.11	2,600	50.92	55.93	50.92	300	0	0.0
27/08/2021	51.57	3,700	50.92	51.64	50.84	0	0	0
26/08/2021	51.57	3,400	50.84	51.57	50.84	0	0	0
25/08/2021	51.72	2,205	51.35	51.72	50.84	0	0	0
24/08/2021	51.79	8,100	50.84	51.79	50.77	1,100	0	0.1
23/08/2021	50.84	6,200	51.43	51.43	50.84	2,000	0	0.1
20/08/2021	51.43	13,602	51.43	51.57	51.06	10,000	0	0.7
19/08/2021	51.43	10,800	51.57	51.57	51.13	4,500	0	0.3
18/08/2021	51.64	2,502	51.57	52.30	51.35	900	0	0.1
17/08/2021	52.30	4,003	51.21	52.30	51.21	0	0	0
16/08/2021	51.06	10,200	50.84	51.57	50.19	2,700	0	0.2
13/08/2021	50.12	9,410	50.84	51.06	50.12	6,400	0	0.4
12/08/2021	50.84	4,500	53.02	53.02	50.12	0	0	0

Page:
<<
12
13
14
>>

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

CTCP Thống Nhất (bax)

THỐNG KÊ GIAO DỊCH