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)
03/06/2020
25.51
 1,000 25.51 26.28 25.51 900 0 0.0
02/06/2020
25.51
 11,130 25.63 25.63 25.51 4,500 9,300 -0.2
01/06/2020
25.57
 4,500 25.51 25.57 25.51 0 0 0
29/05/2020
25.57
 400 25.57 25.57 25.57 0 0 0
28/05/2020
25.57
 7,900 25.33 25.57 23.78 7,500 0 0.3
27/05/2020
25.33
 5,630 25.69 25.69 25.33 3,300 0 0.1
26/05/2020
25.92
 6,330 24.14 26.22 24.14 0 0 0
25/05/2020
24.14
 10,800 23.42 24.14 23.24 0 0 0
22/05/2020
23.24
 600 23.24 23.24 23.24 0 0 0
21/05/2020
23.06
 300 23.36 23.36 23.06 0 0 0
20/05/2020
23.36
 740 23.42 23.42 23.00 0 0 0
19/05/2020
23.00
 7,520 23.12 23.12 22.94 0 2,600 -0.1
18/05/2020
23.00
 3,500 22.94 23.18 22.94 0 2,300 -0.1
15/05/2020
23.54
 4,100 23.78 23.78 22.94 0 0 0
14/05/2020
23.78
 300 23.54 23.78 23.54 0 0 0
13/05/2020
23.06
 200 23.06 23.06 23.06 0 0 0
12/05/2020
23.06
 7,900 22.94 23.30 22.94 0 2,400 -0.1
11/05/2020
22.94
 4,800 23.24 23.24 22.94 0 900 0.0
08/05/2020
23.24
 6,100 23.06 23.24 22.94 0 1,400 -0.1
07/05/2020
23.78
 2,300 23.78 23.78 23.78 0 0 0
06/05/2020
23.78
 300 23.24 23.78 23.24 0 0 0
05/05/2020
23.84
 2,000 23.84 23.84 23.12 900 400 0.0
04/05/2020
23.12
 600 23.12 23.12 23.12 0 0 0
29/04/2020
24.14
 400 23.84 24.14 23.84 0 0 0
28/04/2020
24.43
 1,700 23.84 26.22 23.84 0 0 0
27/04/2020
23.84
 6,600 23.54 23.84 23.54 0 0 0
24/04/2020
22.94
 100 22.94 22.94 22.94 0 0 0
23/04/2020
22.94
 800 22.94 22.94 22.94 0 0 0
22/04/2020
22.94
 3,100 22.65 23.12 22.65 0 0 0
21/04/2020
23.30
 900 23.54 23.54 23.18 0 0 0
20/04/2020
23.54
 12,600 23.84 23.84 23.54 0 0 0
17/04/2020
24.14
 17,960 23.84 24.14 23.06 0 0 0
16/04/2020
23.84
 1,500 25.03 25.03 23.54 0 0 0
15/04/2020
24.43
 1,700 23.84 24.43 23.84 0 400 0.0
14/04/2020
23.84
 1,700 23.84 23.84 23.78 0 0 0
13/04/2020
23.84
 5,200 22.17 23.84 22.17 0 0 0
10/04/2020
24.14
 1,200 24.14 24.14 24.14 0 0 0
09/04/2020
23.66
 900 23.66 23.66 23.66 0 0 0
08/04/2020
23.78
 300 23.78 23.78 23.78 0 0 0
07/04/2020
23.48
 600 23.24 23.48 23.24 0 0 0
06/04/2020
23.18
 3,400 22.41 23.18 22.41 0 0 0
03/04/2020: Cổ tức tiền mặt tỉ lệ: 20%
03/04/2020
22.41
 100 22.41 22.41 22.41 0 0 0
01/04/2020
22.05
 0 22.05 22.05 22.05 0 0 0
31/03/2020
22.05
 1,500 22.56 22.56 22.05 0 0 0
30/03/2020
22.56
 1,300 20.92 22.56 20.92 0 0 0
27/03/2020
22.90
 0 22.90 22.90 22.90 0 0 0
26/03/2020
22.90
 5,700 22.56 22.90 22.56 0 0 0
25/03/2020
22.62
 1,300 23.46 23.46 22.62 0 0 0
24/03/2020
22.73
 100 22.73 22.73 22.73 0 0 0
23/03/2020
21.94
 2,800 22.90 22.90 21.94 0 0 0
20/03/2020
23.13
 300 23.13 23.13 23.13 0 0 0
19/03/2020
23.13
 1,900 22.62 23.13 22.62 0 0 0
18/03/2020
22.62
 1,200 22.62 22.62 22.62 0 0 0
17/03/2020
22.62
 7,500 22.28 22.62 22.28 0 0 0
16/03/2020
22.11
 2,500 23.01 23.01 22.11 0 0 0
13/03/2020
22.84
 12,400 21.32 22.90 21.32 100 0 0.0
12/03/2020
22.45
 4,900 22.50 22.50 22.33 300 0 0.0
11/03/2020
24.03
 2,800 24.03 24.03 23.92 0 0 0
10/03/2020
23.92
 1,900 22.39 23.92 22.39 0 0 0
09/03/2020
23.52
 7,700 24.26 24.31 23.18 0 0 0
06/03/2020
24.31
 1,150 24.31 24.31 24.31 0 0 0
05/03/2020
24.31
 1,400 24.31 24.31 24.31 0 0 0
04/03/2020
24.31
 3,500 24.54 24.54 23.01 0 0 0
03/03/2020
24.71
 3,400 24.31 24.71 24.31 0 0 0
02/03/2020
24.48
 306 23.80 24.48 23.80 0 0 0
28/02/2020
24.31
 5,300 24.88 24.88 22.67 0 0 0
27/02/2020
25.10
 2,850 24.88 25.10 24.88 0 0 0
26/02/2020
24.88
 2,300 24.71 25.44 24.31 0 0 0
25/02/2020
24.65
 2,108 25.44 25.44 24.65 0 0 0
24/02/2020
25.44
 500 25.44 25.44 25.44 0 0 0
21/02/2020
25.44
 300 25.44 25.44 25.44 0 0 0
20/02/2020
26.52
 1,200 26.01 26.52 25.90 0 0 0
19/02/2020
26.01
 4,600 25.44 26.57 25.44 0 0 0
18/02/2020
25.73
 900 25.56 25.73 25.56 0 0 0
17/02/2020
25.56
 400 25.56 25.56 25.56 0 0 0
14/02/2020
26.57
 0 26.57 26.57 26.57 0 0 0
13/02/2020
26.57
 2,000 26.52 26.57 26.52 0 0 0
12/02/2020
26.52
 1,100 25.56 26.52 24.88 0 0 0
11/02/2020
26.57
 100 26.57 26.57 26.57 0 0 0
10/02/2020
26.57
 100 26.57 26.57 26.57 0 0 0
07/02/2020
27.42
 100 27.42 27.42 27.42 0 0 0
06/02/2020
26.57
 0 26.57 26.57 26.57 0 0 0
05/02/2020
26.57
 0 26.57 26.57 26.57 0 0 0
04/02/2020
26.57
 500 26.74 26.74 26.57 0 0 0
03/02/2020
26.74
 1,200 24.71 26.86 24.65 0 0 0
31/01/2020
27.08
 1,700 26.01 27.08 24.60 0 0 0
30/01/2020
27.08
 400 27.99 27.99 27.08 0 0 0
22/01/2020
27.14
 0 27.14 27.14 27.14 0 0 0
21/01/2020
27.14
 0 27.14 27.14 27.14 0 0 0
20/01/2020
27.14
 0 27.14 27.14 27.14 0 0 0
17/01/2020
27.14
 2,000 27.14 27.14 27.14 0 0 0
16/01/2020
27.14
 1,000 27.14 27.14 26.57 0 0 0
15/01/2020
27.54
 0 27.54 27.54 27.54 0 0 0
14/01/2020
27.54
 2,000 27.54 27.54 27.54 0 0 0
13/01/2020
27.54
 0 27.54 27.54 27.54 0 0 0
10/01/2020
27.54
 8,900 27.31 27.54 27.20 0 0 0
09/01/2020
27.20
 2,400 26.12 27.37 26.01 0 0 0
08/01/2020
26.01
 4,000 26.07 27.42 26.01 0 0 0
07/01/2020
25.90
 1,000 27.59 27.59 25.90 0 0 0
06/01/2020
25.78
 800 24.26 27.14 24.26 0 0 0

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