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)
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
28/11/2019
28.49
 3,000 28.13 28.49 26.12 0 0 0
27/11/2019
28.13
 2,000 27.34 28.13 27.34 0 0 0
26/11/2019
27.34
 5,400 27.22 27.88 27.34 0 0 0
25/11/2019
27.22
 16,433 26.67 27.28 26.67 13,300 0 0.6
22/11/2019
26.67
 14,100 27.28 27.28 25.70 0 0 0
21/11/2019
27.28
 600 27.64 27.64 26.67 0 0 0
20/11/2019
27.64
 1,900 26.97 27.64 26.91 0 0 0
19/11/2019
26.97
 1,000 27.22 27.28 26.97 0 0 0
18/11/2019
27.22
 600 26.79 27.22 26.79 0 0 0
15/11/2019
26.79
 1,800 27.28 27.76 26.79 0 0 0
14/11/2019
27.28
 4,700 27.52 28.06 26.49 200 0 0.0
13/11/2019
27.52
 4,900 27.16 27.88 27.16 4,700 0 0.2
12/11/2019
27.16
 4,000 26.67 27.16 26.61 1,300 0 0.1
11/11/2019
26.67
 200 26.61 26.67 25.82 0 0 0
08/11/2019
26.61
 1,300 26.49 26.85 26.61 1,000 0 0.0
07/11/2019
26.49
 11,300 26.49 26.67 26.49 10,600 0 0.5
06/11/2019
26.49
 3,100 26.49 26.67 25.52 0 0 0
05/11/2019
26.49
 7,100 26.67 26.91 25.28 0 0 0
04/11/2019
26.67
 1,900 26.67 26.67 25.03 0 0 0
01/11/2019
26.67
 2,600 25.82 27.16 26.06 0 0 0
31/10/2019
25.82
 6,700 28.00 28.00 25.82 5,400 0 0.2
30/10/2019
28.00
 6,400 28.06 28.19 27.46 4,900 0 0.2
29/10/2019
28.06
 15,900 27.94 28.06 25.58 11,600 0 0.5
28/10/2019
27.94
 900 27.58 28.13 27.88 0 0 0
25/10/2019
27.58
 3,650 26.91 27.70 27.28 0 0 0
24/10/2019
26.91
 1,300 26.97 26.97 26.91 0 0 0
23/10/2019
26.97
 2,800 26.97 26.97 26.79 0 0 0
22/10/2019
26.97
 2,900 26.67 26.97 26.67 0 0 0
21/10/2019
26.67
 8,200 27.16 27.16 26.06 0 0 0
18/10/2019
27.16
 6,005 27.46 27.46 26.19 0 0 0
17/10/2019
27.46
 3,900 27.58 27.58 25.52 0 0 0
16/10/2019
27.58
 3,500 27.58 27.58 26.25 0 0 0
15/10/2019
27.58
 26,300 29.82 29.82 27.28 0 0 0
14/10/2019
29.82
 42,800 30.67 30.91 29.58 15,100 0 0.8
11/10/2019
30.67
 100 30.67 30.67 30.67 0 0 0
10/10/2019
30.67
 13,400 29.76 31.46 30.31 0 0 0
09/10/2019
29.76
 16,700 29.70 30.00 29.70 5,400 0 0.3
08/10/2019
29.70
 5,400 29.46 29.82 29.46 3,100 0 0.2
07/10/2019
29.46
 2,700 29.76 29.88 29.40 0 0 0
04/10/2019
29.76
 6,700 29.16 29.76 29.09 0 0 0
03/10/2019
29.16
 24,600 29.70 29.70 29.03 0 0 0
02/10/2019
29.70
 12,000 30.31 30.31 29.46 0 0 0
01/10/2019
30.31
 3,400 29.09 30.31 29.09 0 0 0
30/09/2019
29.09
 10,500 29.22 29.70 29.09 0 0 0
27/09/2019
29.22
 13,300 30.25 30.25 29.22 0 0 0
26/09/2019
30.25
 8,900 30.31 30.85 29.76 0 0 0
25/09/2019
30.31
 3,200 30.00 30.43 29.76 0 0 0
24/09/2019
30.00
 6,000 30.19 30.31 30.00 0 0 0
23/09/2019
30.19
 25,000 29.82 30.91 29.58 9,600 800 0.4
20/09/2019
29.82
 24,600 30.31 30.31 29.70 15,700 0 0.8
19/09/2019
30.31
 17,100 30.31 31.16 29.70 0 500 -0.0
18/09/2019
30.31
 42,400 32.13 32.55 29.70 0 0 0
17/09/2019
32.13
 26,800 32.37 32.73 29.70 0 500 -0.0
16/09/2019
32.37
 10,600 33.34 33.94 30.91 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |