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)
19/03/2021
47.12
 3,700 47.12 47.12 46.49 500 0 0.0
18/03/2021
47.12
 9,800 47.06 47.12 46.49 2,200 0 0.2
17/03/2021
47.12
 15,580 47.12 47.75 46.49 4,600 0 0.3
16/03/2021
47.12
 16,300 46.81 47.63 46.49 3,100 0 0.2
15/03/2021
46.56
 33,300 48.88 48.88 46.43 1,700 0 0.1
12/03/2021
48.88
 21,600 46.37 48.88 46.12 5,100 0 0.4
11/03/2021
46.43
 41,500 48.06 48.06 46.31 16,400 8,000 0.6
10/03/2021
47.31
 62,000 48.50 48.50 47.12 36,100 0 2.7
09/03/2021
48.38
 40,700 49.07 50.08 48.32 13,700 200 1.0
08/03/2021
49.07
 63,404 52.15 52.15 49.07 22,600 0 1.8
05/03/2021
52.34
 22,000 52.97 52.97 51.02 0 0 0
04/03/2021
51.27
 21,100 51.96 51.96 50.89 17,000 0 1.4
03/03/2021
52.02
 20,500 52.15 52.34 51.52 7,900 0 0.7
02/03/2021
52.15
 7,230 52.78 53.41 52.15 0 0 0
01/03/2021
52.15
 25,900 50.89 52.71 50.77 1,000 0 0.1
26/02/2021
50.70
 23,200 49.64 50.70 49.07 200 4,500 -0.3
25/02/2021
49.64
 10,470 48.44 49.64 48.44 100 0 0.0
24/02/2021
48.44
 11,130 49.38 49.38 48.44 7,400 800 0.5
23/02/2021
48.63
 12,400 49.01 49.32 48.63 1,500 3,900 -0.2
22/02/2021
48.88
 10,306 48.69 49.64 48.69 2,300 900 0.1
19/02/2021
48.63
 14,100 49.01 49.64 48.57 5,000 0 0.4
18/02/2021
48.94
 16,800 46.49 49.01 46.49 1,400 0 0.1
17/02/2021
46.18
 5,300 43.10 46.37 43.10 100 1,200 -0.1
09/02/2021
43.10
 9,600 42.22 43.10 42.16 0 4,100 -0.3
08/02/2021
42.16
 14,900 42.72 42.72 42.03 3,000 0 0.2
05/02/2021
42.47
 4,500 42.54 42.54 42.47 1,700 0 0.1
04/02/2021
42.47
 5,500 42.66 42.72 42.41 3,100 0 0.2
03/02/2021
42.47
 7,000 42.10 43.04 41.97 400 0 0.0
02/02/2021
41.97
 4,000 40.84 41.97 40.53 2,800 100 0.2
01/02/2021
41.15
 3,400 39.71 41.15 39.52 3,000 0 0.2
29/01/2021
40.84
 7,200 39.21 42.66 39.21 2,700 0 0.2
28/01/2021
39.21
 23,800 43.54 43.54 39.21 11,900 0 0.8
27/01/2021
43.54
 16,600 45.87 45.87 43.54 10,800 0 0.8
26/01/2021
46.49
 18,800 46.31 48.25 43.92 11,900 0 0.9
25/01/2021
46.31
 13,300 47.31 47.37 46.24 8,300 100 0.6
22/01/2021
48.32
 12,900 48.50 48.57 47.19 6,400 0 0.5
21/01/2021
48.50
 6,400 50.26 50.26 48.50 0 0 0
20/01/2021
48.44
 13,703 49.51 49.51 45.61 7,400 0 0.5
19/01/2021
48.38
 15,813 49.01 49.57 45.68 10,800 0 0.8
18/01/2021
49.64
 21,100 49.70 49.76 48.94 12,300 0 1.0
15/01/2021
49.70
 8,500 50.20 50.89 49.70 4,000 0 0.3
14/01/2021
49.95
 17,600 49.95 49.95 49.64 15,700 0 1.2
13/01/2021
49.95
 14,500 54.16 54.16 49.95 0 0 0
12/01/2021
50.14
 25,800 50.14 50.14 49.51 14,800 100 1.2
11/01/2021
50.14
 14,100 50.39 51.21 49.70 1,200 0 0.1
08/01/2021
50.33
 17,300 49.64 50.33 49.20 6,000 0 0.5
07/01/2021
49.64
 6,900 49.70 49.70 49.32 1,400 0 0.1
06/01/2021
50.58
 23,400 49.57 51.21 49.01 14,200 0 1.1
05/01/2021
49.64
 18,700 50.83 50.89 49.32 6,000 0 0.5
04/01/2021
50.26
 10,200 49.64 50.26 49.01 4,200 0 0.3
31/12/2020
50.26
 2,200 52.09 52.09 49.64 0 0 0
30/12/2020
50.20
 9,300 50.83 50.83 49.20 1,500 1,500 0
29/12/2020
49.20
 14,630 49.01 51.39 49.01 3,000 200 0.2
28/12/2020
51.46
 16,810 51.52 51.58 49.01 9,500 0 0.8
25/12/2020
51.52
 9,700 51.52 52.78 51.52 2,600 0 0.2
24/12/2020
51.52
 25,420 54.03 54.03 49.01 8,300 100 0.7
23/12/2020
54.03
 18,340 54.66 56.55 53.72 4,100 0 0.4
22/12/2020
55.16
 28,500 52.78 55.60 52.78 0 0 0
21/12/2020
52.15
 15,200 50.26 52.15 49.95 0 0 0
18/12/2020
49.89
 17,300 46.81 49.89 46.81 400 1,000 0.0
17/12/2020
47.12
 31,400 43.54 47.12 43.48 0 0 0
16/12/2020
43.60
 30,200 43.35 43.60 43.10 15,100 0 1.0
15/12/2020
43.35
 17,800 43.42 43.98 43.23 5,300 0 0.4
14/12/2020
43.35
 9,200 43.54 43.60 43.04 5,900 0 0.4
11/12/2020
43.60
 13,800 43.67 43.67 42.72 11,000 0 0.8
10/12/2020
43.35
 25,200 43.35 43.86 43.35 16,100 0 1.1
09/12/2020
43.42
 19,600 43.35 43.98 43.35 12,600 0 0.9
08/12/2020
43.35
 25,000 43.79 43.98 43.35 8,300 0 0.6
07/12/2020
43.48
 10,700 43.98 44.55 43.35 0 0 0
04/12/2020
43.35
 40,810 41.78 45.24 41.78 500 0 0.0
03/12/2020
41.47
 24,940 39.27 41.47 39.27 1,000 300 0.0
02/12/2020
39.27
 9,500 38.64 39.27 37.82 0 0 0
01/12/2020
37.82
 9,900 37.76 37.89 37.70 4,700 0 0.3
30/11/2020
37.76
 7,840 37.82 37.89 37.76 2,800 0 0.2
27/11/2020
38.14
 4,230 37.82 38.14 37.70 500 0 0.0
26/11/2020
37.70
 15,000 37.70 37.89 37.64 10,000 0 0.6
25/11/2020
37.70
 11,170 38.39 38.39 37.38 0 0 0
24/11/2020
37.76
 23,100 38.33 38.95 37.70 15,200 0 0.9
23/11/2020
38.39
 19,633 39.14 39.58 38.33 8,500 0 0.5
20/11/2020
39.08
 6,600 38.64 39.46 38.64 200 0 0.0
19/11/2020
38.33
 9,900 38.33 39.90 38.33 200 0 0.0
18/11/2020
37.70
 10,400 37.13 37.70 37.13 0 0 0
17/11/2020
37.38
 25,800 36.44 37.76 36.44 0 100 0.0
16/11/2020
36.13
 10,400 35.75 36.13 35.18 7,500 0 0.4
13/11/2020
35.88
 13,000 34.49 35.88 34.31 300 0 0.0
12/11/2020
34.24
 25,600 34.24 34.24 33.99 5,000 0 0.3
11/11/2020
34.18
 18,400 34.18 34.18 33.93 13,800 0 0.7
10/11/2020
34.12
 13,600 34.56 34.56 34.05 0 0 0
09/11/2020
34.12
 20,300 33.49 34.12 32.67 11,400 0 0.6
06/11/2020
33.49
 18,600 34.12 34.12 33.49 8,500 0 0.5
05/11/2020
33.99
 8,800 34.56 34.56 33.93 3,100 0 0.2
04/11/2020
33.93
 3,100 34.56 34.56 33.93 0 0 0
03/11/2020
34.43
 6,300 32.17 34.56 32.17 0 0 0
02/11/2020
32.99
 27,300 33.93 34.56 32.55 0 0 0
30/10/2020
35.56
 9,500 35.62 35.62 34.24 0 0 0
29/10/2020: Cổ tức tiền mặt tỉ lệ: 30%
29/10/2020
35.62
 6,100 35.69 35.69 33.93 900 0 0.1
28/10/2020
34.74
 44,100 35.04 35.04 34.63 18,900 0 1.1
27/10/2020
35.04
 57,600 35.76 36.53 35.04 32,800 0 2.0
26/10/2020
36.53
 61,800 36.77 37.55 35.46 26,900 0 1.6
23/10/2020
35.46
 48,300 36.89 36.95 35.46 19,100 6,600 0.8

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