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)
13/09/2019
33.34
 29,600 33.22 34.43 31.52 1,500 0 0.1
12/09/2019
33.22
 21,400 30.85 33.34 29.09 0 1,000 -0.1
11/09/2019
30.85
 12,000 30.25 31.46 30.25 500 0 0.0
10/09/2019
30.25
 81,800 33.58 33.58 30.25 22,500 0 1.1
09/09/2019
33.58
 2,800 33.94 33.94 32.73 0 0 0
06/09/2019
33.94
 12,862 33.64 35.04 32.43 0 0 0
05/09/2019
33.64
 87,200 32.43 35.16 29.22 1,000 0 0.1
04/09/2019
32.43
 14,900 36.01 36.01 32.43 0 0 0
03/09/2019
36.01
 20,800 40.01 40.01 36.01 0 0 0
30/08/2019
40.01
 10,300 40.01 40.61 39.40 0 0 0
29/08/2019
40.01
 38,300 42.79 42.79 40.01 0 0 0
28/08/2019
42.79
 11,800 43.22 43.22 42.19 0 0 0
27/08/2019
43.22
 6,400 43.46 43.58 42.07 0 0 0
26/08/2019
43.46
 21,200 42.43 43.58 42.43 12,500 0 0.9
23/08/2019
42.43
 15,100 40.61 43.34 41.22 0 0 0
22/08/2019
40.61
 56,900 42.43 44.55 40.61 0 100 -0.0
21/08/2019
42.43
 13,900 43.04 43.04 41.82 0 0 0
20/08/2019
43.04
 20,000 42.37 43.04 41.34 0 0 0
19/08/2019
42.37
 12,000 43.34 43.34 40.61 0 0 0
16/08/2019
43.34
 43,200 43.64 43.76 41.22 0 800 -0.1
15/08/2019
43.64
 26,200 41.95 43.64 40.61 0 500 -0.0
14/08/2019
41.95
 9,800 42.31 43.04 41.22 0 0 0
13/08/2019
42.31
 36,300 44.43 44.43 42.13 2,100 0 0.2
12/08/2019
44.43
 20,800 44.98 45.46 44.25 3,000 0 0.2
09/08/2019
44.98
 8,400 45.70 45.70 44.25 0 0 0
08/08/2019
45.70
 29,100 46.55 46.55 44.25 0 0 0
07/08/2019
46.55
 37,600 47.28 48.19 45.58 2,600 0 0.2
06/08/2019
47.28
 118,000 46.07 48.49 44.85 200 0 0.0
05/08/2019
46.07
 75,300 44.73 46.67 44.85 300 0 0.0
02/08/2019
44.73
 24,000 43.10 45.16 43.34 300 0 0.0
01/08/2019
43.10
 28,800 41.82 45.46 42.55 300 0 0.0
31/07/2019
41.82
 14,500 43.04 43.04 41.28 300 0 0.0
30/07/2019
43.04
 15,200 44.25 44.55 43.04 0 0 0
29/07/2019
44.25
 12,400 45.46 45.46 43.58 0 0 0
26/07/2019
45.46
 15,900 46.67 46.67 43.16 0 0 0
25/07/2019
46.67
 13,600 46.01 47.52 44.98 0 0 0
24/07/2019
46.01
 7,300 46.55 46.73 45.46 1,000 0 0.1
23/07/2019
46.55
 56,600 43.22 46.67 43.34 0 0 0
22/07/2019
43.22
 28,400 43.04 43.22 42.49 0 0 0
19/07/2019
43.04
 30,200 43.64 43.64 42.43 0 0 0
18/07/2019
43.64
 21,900 43.64 43.64 42.73 0 0 0
17/07/2019
43.64
 48,700 42.55 44.25 41.22 0 600 -0.0
16/07/2019
42.55
 24,900 42.73 43.52 42.49 0 0 0
15/07/2019
42.73
 24,400 44.25 44.25 42.55 0 0 0
12/07/2019
44.25
 27,800 42.43 44.67 42.49 0 0 0
11/07/2019
42.43
 40,900 41.82 43.95 42.43 200 0 0.0
10/07/2019
41.82
 54,700 40.61 43.64 40.49 0 0 0
09/07/2019
40.61
 6,300 42.07 42.07 40.61 200 0 0.0
08/07/2019
42.07
 48,000 42.43 42.49 40.61 200 0 0.0
05/07/2019
42.43
 93,000 38.91 42.73 38.19 0 0 0
04/07/2019
38.91
 54,900 37.88 39.10 37.28 0 0 0
03/07/2019
37.88
 6,700 38.49 38.49 36.97 0 0 0
02/07/2019
38.49
 15,500 38.79 39.40 37.58 0 0 0
01/07/2019
38.79
 37,100 36.37 39.10 34.85 0 0 0
28/06/2019
36.37
 67,700 33.28 36.55 31.52 0 0 0
27/06/2019
33.28
 2,700 33.82 33.82 32.13 0 0 0
26/06/2019
33.82
 10,300 34.55 34.55 31.52 0 0 0
25/06/2019
34.55
 10,000 35.64 35.64 34.31 0 0 0
24/06/2019
35.64
 7,200 35.16 36.07 33.70 0 0 0
21/06/2019
35.16
 16,700 36.37 36.37 33.94 0 0 0
20/06/2019
36.37
 32,700 36.37 36.97 34.07 0 0 0
19/06/2019
36.37
 13,400 36.97 36.97 33.34 0 0 0
18/06/2019
36.97
 17,100 36.97 37.58 34.55 0 0 0
17/06/2019
36.97
 6,900 37.88 39.10 36.97 0 0 0
14/06/2019
37.88
 6,100 37.82 39.40 37.88 0 0 0
13/06/2019
37.82
 16,000 38.73 38.79 34.91 0 0 0
12/06/2019
38.73
 11,700 39.88 40.01 37.10 0 0 0
11/06/2019
39.88
 19,200 40.61 40.61 37.88 0 0 0
10/06/2019
40.61
 33,400 37.46 41.16 37.52 0 0 0
07/06/2019
37.46
 9,500 36.91 38.79 37.46 0 0 0
06/06/2019
36.91
 24,400 33.64 36.97 31.22 0 0 0
05/06/2019
33.64
 11,600 30.61 33.64 30.91 0 0 0
04/06/2019
30.61
 1,700 30.49 30.61 28.61 0 0 0
03/06/2019
30.49
 7,100 33.34 33.34 30.00 0 0 0
31/05/2019
33.34
 5,100 33.10 33.94 33.10 0 0 0
30/05/2019
33.10
 6,400 36.07 36.07 32.79 0 0 0
29/05/2019
36.07
 1,800 36.37 36.97 35.16 0 0 0
28/05/2019
36.37
 32,510 36.07 39.58 32.73 0 0 0
27/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
27/05/2019
36.07
 22,900 32.79 36.07 33.34 0 0 0
24/05/2019
32.79
 43,700 29.82 32.79 31.25 0 0 0
23/05/2019
29.82
 18,700 27.14 29.82 27.97 0 0 0
22/05/2019
27.14
 11,400 24.70 27.14 24.70 0 0 0
21/05/2019
24.70
 9,300 22.50 24.70 22.62 0 0 0
20/05/2019
22.50
 2,500 22.73 23.15 22.02 0 0 0
17/05/2019
22.73
 100 23.03 23.03 22.73 0 0 0
16/05/2019
23.03
 2,000 23.39 23.39 23.03 0 0 0
15/05/2019
23.39
 1,000 23.27 23.51 23.39 0 0 0
14/05/2019
23.27
 0 23.27 23.27 23.27 0 0 0
13/05/2019
23.27
 4,500 23.21 23.81 22.68 0 0 0
10/05/2019
23.21
 0 23.21 23.21 23.21 0 0 0
09/05/2019
23.21
 500 23.21 23.21 23.21 0 0 0
08/05/2019
23.21
 300 23.21 23.21 23.21 0 0 0
07/05/2019
23.21
 0 23.21 23.21 23.21 0 0 0
06/05/2019
23.21
 2,100 23.21 23.21 23.21 0 0 0
03/05/2019
23.21
 0 23.21 23.21 23.21 0 0 0
02/05/2019
23.21
 300 23.81 23.81 23.21 0 0 0
26/04/2019
23.81
 4,900 23.03 23.81 23.75 0 0 0
25/04/2019
23.03
 1,100 24.10 24.10 22.68 0 0 0
24/04/2019
24.10
 500 26.72 26.72 24.10 0 0 0
23/04/2019
26.72
 700 24.46 26.72 22.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |