CTCP Thống Nhất (bax)

28.80
0
(0%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/08/2021
50.84
 3,000 53.75 53.75 50.84 800 0 0.1
10/08/2021
50.77
 2,400 49.39 50.77 49.39 0 0 0
09/08/2021
50.84
 3,300 50.84 50.84 49.39 200 0 0.0
06/08/2021
50.84
 10,302 49.39 50.84 49.39 1,500 0 0.1
05/08/2021
49.39
 4,300 49.32 49.39 49.03 1,300 0 0.1
04/08/2021
49.25
 2,500 48.30 49.32 48.30 400 0 0.0
03/08/2021
48.30
 1,400 48.01 48.30 48.01 0 0 0
02/08/2021
47.94
 10,000 48.01 48.66 47.94 400 0 0.0
30/07/2021
47.94
 1,911 47.94 47.94 47.94 0 0 0
29/07/2021
47.94
 2,000 47.79 47.94 47.65 0 0 0
28/07/2021
47.79
 9,800 47.79 47.87 47.72 100 0 0.0
27/07/2021
47.72
 2,800 47.58 47.72 47.50 0 0 0
26/07/2021
47.58
 6,900 47.94 47.94 47.58 0 1,200 -0.1
23/07/2021
47.58
 5,080 48.96 49.03 47.58 50 0 0.0
22/07/2021
49.25
 7,501 49.39 50.77 49.25 0 0 0
21/07/2021
49.03
 9,400 47.21 49.39 47.21 5,900 0 0.4
20/07/2021
48.45
 14,000 49.03 49.03 47.21 0 700 0.0
19/07/2021
49.03
 20,700 48.74 49.39 47.21 0 0 0
16/07/2021
49.03
 3,600 49.25 49.32 48.23 100 0 0.0
15/07/2021
49.32
 2,000 49.68 49.68 48.52 500 900 0.0
14/07/2021
48.52
 2,000 48.59 48.59 48.16 500 500 0
13/07/2021
48.59
 5,400 47.94 50.70 47.94 0 700 0.0
12/07/2021
47.94
 12,300 48.16 48.66 47.94 0 0 0
09/07/2021
49.90
 4,200 50.48 50.48 48.08 0 0 0
08/07/2021
50.77
 2,400 49.39 50.77 49.39 0 0 0
07/07/2021
50.84
 7,300 48.08 50.84 47.94 0 0 0
06/07/2021
48.37
 8,000 48.59 48.59 47.94 0 0 0
05/07/2021
48.59
 13,000 48.66 48.66 47.94 0 0 0
02/07/2021
48.66
 13,000 48.66 49.03 48.30 0 100 0.0
01/07/2021
48.66
 11,600 49.39 49.39 48.66 0 0 0
30/06/2021
49.39
 8,200 48.88 49.75 48.88 0 0 0
29/06/2021
48.88
 500 49.25 49.25 48.88 0 0 0
28/06/2021
49.10
 8,300 49.03 49.10 48.66 0 0 0
25/06/2021
49.03
 2,200 48.52 49.03 48.30 0 300 0.0
24/06/2021
48.52
 5,300 48.88 48.88 48.52 0 0 0
23/06/2021
49.03
 3,500 49.03 49.10 48.66 0 0 0
22/06/2021
49.03
 1,708 49.03 49.03 49.03 100 0 0.0
21/06/2021
49.03
 6,200 49.03 49.03 48.66 1,300 0 0.1
18/06/2021
49.03
 3,702 49.39 49.39 49.03 0 0 0
17/06/2021
49.39
 4,101 49.75 49.75 49.39 0 100 0.0
16/06/2021
49.75
 3,500 49.75 49.75 49.39 200 400 0.0
15/06/2021
49.75
 6,800 49.46 50.05 49.39 0 100 0.0
14/06/2021
49.54
 5,302 49.75 49.75 49.39 200 0 0.0
11/06/2021
49.75
 3,000 49.75 49.75 49.75 0 0 0
10/06/2021
49.83
 3,200 49.75 50.12 49.61 1,400 100 0.1
09/06/2021
49.61
 7,900 49.75 50.12 49.54 2,300 0 0.2
08/06/2021
49.61
 5,600 49.75 50.12 49.61 3,700 0 0.3
07/06/2021
50.70
 5,100 51.21 51.21 49.39 1,500 0 0.1
04/06/2021
51.21
 1,800 51.57 51.57 49.39 0 0 0
03/06/2021
51.57
 10,426 48.96 51.64 48.81 2,000 0 0.1
02/06/2021
48.96
 7,600 49.03 49.03 48.66 2,900 0 0.2
01/06/2021
49.03
 9,600 49.03 49.03 48.81 6,100 0 0.4
31/05/2021
49.10
 6,905 49.39 49.39 48.81 3,000 0 0.2
28/05/2021
49.39
 10,004 49.25 49.39 48.81 6,400 0 0.4
27/05/2021
49.25
 12,300 49.39 49.75 48.74 7,500 0 0.5
26/05/2021
49.46
 6,600 49.75 49.75 49.03 3,800 0 0.3
25/05/2021
49.54
 3,300 49.03 49.54 49.03 100 0 0.0
24/05/2021
48.81
 5,450 49.39 49.39 47.58 1,300 0 0.1
21/05/2021
49.39
 12,700 47.94 49.39 46.85 2,700 600 0.1
20/05/2021
48.66
 10,201 49.39 49.39 48.66 2,101 0 0.1
19/05/2021
49.39
 21,600 51.50 51.50 48.59 9,800 0 0.7
18/05/2021
51.28
 12,420 53.02 53.02 50.92 1,200 0 0.1
17/05/2021
53.02
 4,200 53.68 53.68 53.02 3,000 0 0.2
14/05/2021
53.02
 4,800 53.02 53.39 53.02 3,300 0 0.2
13/05/2021
53.02
 7,201 53.39 53.39 53.02 2,400 1,500 0.1
12/05/2021
53.02
 6,110 53.10 53.60 52.95 3,300 3,600 0.0
11/05/2021
53.02
 18,800 53.39 53.39 52.95 6,200 0 0.5
10/05/2021
53.24
 6,151 52.88 53.89 52.81 0 0 0
07/05/2021
53.89
 5,719 55.64 55.64 53.75 1,800 0 0.1
06/05/2021
55.64
 12,900 53.60 56.36 53.60 0 0 0
05/05/2021
53.39
 7,322 53.02 53.60 53.02 200 0 0.0
04/05/2021
53.02
 20,700 53.60 53.60 52.81 10,700 100 0.8
29/04/2021
53.60
 11,800 53.39 53.60 53.24 3,000 0 0.2
28/04/2021
53.46
 10,350 53.68 53.75 53.10 2,700 0 0.2
27/04/2021
53.68
 19,500 55.20 55.20 53.10 9,900 0 0.7
26/04/2021
55.20
 19,708 57.09 57.09 55.20 9,100 0 0.7
23/04/2021: Cổ tức tiền mặt tỉ lệ: 130.93%
23/04/2021
56.51
 23,100 61.74 61.74 55.20 500 0 0.0
22/04/2021
60.94
 32,200 61.76 61.76 60.63 7,400 700 0.7
20/04/2021
61.70
 35,000 64.09 64.09 61.57 0 800 -0.1
19/04/2021
63.46
 42,744 62.20 63.46 62.20 0 300 0.0
16/04/2021
61.57
 20,426 63.46 63.46 61.26 500 100 0.0
15/04/2021
62.45
 25,300 60.94 62.83 60.57 600 0 0.1
14/04/2021
60.57
 32,300 60.94 60.94 59.06 900 0 0.1
13/04/2021
60.82
 29,200 63.33 64.09 59.06 100 200 0.0
12/04/2021
64.02
 75,447 70.37 71.63 63.33 747 0 0.1
09/04/2021
70.37
 85,700 65.97 70.37 65.97 5,400 0 0.6
08/04/2021
64.15
 94,400 60.32 64.97 58.75 0 200 0.0
07/04/2021
59.06
 107,330 54.98 60.00 54.98 0 300 0.0
06/04/2021
54.98
 12,920 53.78 54.98 53.78 500 0 0.0
05/04/2021
53.41
 32,300 53.09 54.03 53.03 13,200 200 1.1
02/04/2021
53.03
 14,700 52.78 53.28 52.46 1,500 0 0.1
01/04/2021
53.15
 15,980 52.21 53.15 52.15 4,500 0 0.4
31/03/2021
52.21
 32,808 53.22 53.41 52.15 10,500 0 0.9
30/03/2021
53.22
 37,515 52.97 53.41 52.71 5,200 0 0.4
29/03/2021
52.84
 33,744 51.27 53.72 51.27 2,200 0 0.2
26/03/2021
50.89
 113,705 47.00 50.89 46.62 0 2,000 -0.2
25/03/2021
46.62
 5,800 46.62 46.81 46.56 0 0 0
24/03/2021
46.62
 27,300 46.68 47.00 46.37 10,500 0 0.8
23/03/2021
47.12
 10,100 46.87 47.12 46.68 3,400 0 0.3
22/03/2021
47.25
 12,400 46.49 47.25 46.49 4,600 0 0.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc