CTCP Thống Nhất (bax)

29
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
(2026-08-19) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
54.84
 3,304 54.55 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 53.46 53.75 53.02 4,500 300 0.3
01/09/2021
53.46
 2,004 54.04 54.04 52.95 1,300 0 0.1
31/08/2021
54.04
 4,900 54.11 54.11 51.93 0 0 0
30/08/2021
54.11
 2,600 51.57 55.93 50.92 300 0 0.0
27/08/2021
51.57
 3,700 51.57 51.64 50.84 0 0 0
26/08/2021
51.57
 3,400 51.72 51.72 50.84 0 0 0
25/08/2021
51.72
 2,205 51.79 51.79 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
 13,600 51.43 51.57 51.06 10,000 0 0.7
19/08/2021
51.43
 10,800 51.64 51.64 51.13 4,500 0 0.3
18/08/2021
51.64
 2,500 52.30 52.30 51.35 900 0 0.1
17/08/2021
52.30
 4,000 51.06 52.30 51.21 0 0 0
16/08/2021
51.06
 10,200 50.12 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 50.84 53.02 50.12 0 0 0
11/08/2021
50.84
 3,000 50.77 53.75 50.84 800 0 0.1
10/08/2021
50.77
 2,400 50.84 50.84 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
 10,300 49.39 50.84 49.39 1,500 0 0.1
05/08/2021
49.39
 4,300 49.25 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 47.94 48.30 48.01 0 0 0
02/08/2021
47.94
 10,000 47.94 48.66 47.94 400 0 0.0
30/07/2021
47.94
 1,900 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 47.72 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 47.58 47.94 47.58 0 1,200 -0.1
23/07/2021
47.58
 5,080 49.25 49.25 47.58 50 0 0.0
22/07/2021
49.25
 7,501 49.03 50.77 49.25 0 0 0
21/07/2021
49.03
 9,400 48.45 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 49.03 49.39 47.21 0 0 0
16/07/2021
49.03
 3,600 49.32 49.32 48.23 100 0 0.0
15/07/2021
49.32
 2,000 48.52 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 49.90 49.90 47.94 0 0 0
09/07/2021
49.90
 4,200 50.77 50.77 48.08 0 0 0
08/07/2021
50.77
 2,400 50.84 50.84 49.39 0 0 0
07/07/2021
50.84
 7,300 48.37 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 49.10 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 49.03 49.03 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
 4,100 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 49.54 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 49.83 49.83 49.75 0 0 0
10/06/2021
49.83
 3,200 49.61 50.12 49.61 1,400 100 0.1
09/06/2021
49.61
 7,900 49.61 50.12 49.54 2,300 0 0.2
08/06/2021
49.61
 5,600 50.70 50.70 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 49.10 49.10 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 49.46 49.75 48.74 7,500 0 0.5
26/05/2021
49.46
 6,600 49.54 49.75 49.03 3,800 0 0.3
25/05/2021
49.54
 3,300 48.81 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 48.66 49.39 46.85 2,700 600 0.1
20/05/2021
48.66
 10,200 49.39 49.39 48.66 2,101 0 0.1
19/05/2021
49.39
 21,600 51.28 51.50 48.59 9,800 0 0.7
18/05/2021
51.28
 12,400 53.02 53.02 50.92 1,200 0 0.1
17/05/2021
53.02
 4,200 53.02 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 53.02 53.39 53.02 2,400 1,500 0.1
12/05/2021
53.02
 6,110 53.02 53.60 52.95 3,300 3,600 -0.0
11/05/2021
53.02
 18,800 53.24 53.39 52.95 6,200 0 0.5
10/05/2021
53.24
 6,151 53.89 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 53.39 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 53.46 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 56.51 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 60.95 61.74 55.20 500 0 0.0
22/04/2021
60.94
 32,200 61.70 61.76 60.63 7,400 700 0.7
20/04/2021
61.70
 35,000 63.46 64.09 61.57 0 800 -0.1
19/04/2021
63.46
 42,744 61.57 63.46 62.20 0 300 -0.0
16/04/2021
61.57
 20,426 62.45 63.46 61.26 500 100 0.0
15/04/2021
62.45
 25,300 60.57 62.83 60.57 600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |