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)
03/01/2020
26.86
 2,900 27.42 27.42 26.86 0 0 0
02/01/2020
27.48
 2,200 27.42 28.27 27.42 0 0 0
31/12/2019
28.50
 1,600 27.70 28.50 27.48 0 0 0
30/12/2019
28.55
 0 28.55 28.55 28.55 0 0 0
27/12/2019
28.55
 2,600 27.70 28.55 27.48 0 0 0
26/12/2019
28.50
 1,900 27.87 29.12 27.87 0 0 0
25/12/2019
28.21
 3,100 28.55 28.78 28.21 0 0 0
24/12/2019
27.70
 2,900 28.84 28.84 27.70 0 0 0
23/12/2019
28.84
 2,700 29.17 29.29 28.27 0 0 0
20/12/2019
29.29
 17,900 27.42 29.29 27.42 0 0 0
19/12/2019: Cổ tức tiền mặt tỉ lệ: 30%
19/12/2019
27.42
 400 28.21 28.21 27.42 0 0 0
18/12/2019
25.84
 1,300 26.53 26.53 25.79 0 0 0
17/12/2019
27.06
 11,100 27.17 27.59 27.06 0 0 0
16/12/2019
27.59
 7,700 27.27 27.59 27.27 0 0 0
13/12/2019
27.32
 300 27.32 27.32 27.32 0 0 0
12/12/2019
27.32
 6,500 26.69 27.38 26.53 0 100 0.0
11/12/2019
26.90
 6,800 26.79 26.90 26.63 0 0 0
10/12/2019
26.90
 500 27.06 27.06 26.53 0 0 0
09/12/2019
26.90
 3,200 26.63 27.17 26.63 0 0 0
06/12/2019
26.48
 1,800 26.21 26.48 26.16 0 0 0
05/12/2019
26.00
 4,800 25.89 26.00 25.89 0 0 0
04/12/2019
25.89
 1,100 25.89 25.89 25.89 0 0 0
03/12/2019
25.95
 6,700 26.00 26.16 25.57 0 0 0
02/12/2019
26.00
 3,300 25.47 26.00 24.41 0 0 0
29/11/2019
25.47
 2,900 24.94 25.63 24.94 0 0 0
28/11/2019
24.94
 3,000 22.87 24.94 22.87 0 0 0
27/11/2019
24.62
 2,000 23.93 24.62 23.93 0 0 0
26/11/2019
23.93
 5,400 23.98 24.41 23.93 0 0 0
25/11/2019
23.82
 16,433 23.35 23.88 23.35 13,300 0 0.6
22/11/2019
23.35
 14,100 22.50 23.56 22.50 0 0 0
21/11/2019
23.88
 600 23.35 23.88 23.35 0 0 0
20/11/2019
24.19
 1,900 23.61 24.19 23.56 0 0 0
19/11/2019
23.61
 1,000 23.88 23.88 23.61 0 0 0
18/11/2019
23.82
 600 23.45 23.82 23.45 0 0 0
15/11/2019
23.45
 1,800 24.25 24.30 23.45 0 0 0
14/11/2019
23.88
 4,700 24.57 24.57 23.19 200 0 0.0
13/11/2019
24.09
 4,900 24.41 24.41 23.77 4,700 0 0.2
12/11/2019
23.77
 4,000 23.29 23.77 23.29 1,300 0 0.1
11/11/2019
23.35
 200 22.60 23.35 22.60 0 0 0
08/11/2019
23.29
 1,300 23.50 23.50 23.29 1,000 0 0.0
07/11/2019
23.19
 11,300 23.35 23.35 23.19 10,600 0 0.5
06/11/2019
23.19
 3,100 22.34 23.35 22.34 0 0 0
05/11/2019
23.19
 7,100 22.13 23.56 22.13 0 0 0
04/11/2019
23.35
 1,900 21.91 23.35 21.91 0 0 0
01/11/2019
23.35
 2,600 23.77 23.77 22.81 0 0 0
31/10/2019
22.60
 6,700 24.30 24.30 22.60 5,400 0 0.2
30/10/2019
24.51
 6,400 24.67 24.67 24.04 4,900 0 0.2
29/10/2019
24.57
 15,900 22.39 24.57 22.39 11,600 0 0.5
28/10/2019
24.46
 900 24.41 24.62 24.41 0 0 0
25/10/2019
24.14
 3,650 24.04 24.25 23.88 0 0 0
24/10/2019
23.56
 1,300 23.56 23.61 23.56 0 0 0
23/10/2019
23.61
 2,800 23.56 23.61 23.45 0 0 0
22/10/2019
23.61
 2,900 23.56 23.61 23.35 0 0 0
21/10/2019
23.35
 8,200 22.97 23.72 22.81 0 0 0
18/10/2019
23.77
 6,005 22.92 23.98 22.92 0 0 0
17/10/2019
24.04
 3,900 22.34 24.14 22.34 0 0 0
16/10/2019
24.14
 3,500 23.93 24.14 22.97 0 0 0
15/10/2019
24.14
 26,300 25.47 25.47 23.88 0 0 0
14/10/2019
26.10
 42,800 26.85 27.06 25.89 15,100 0 0.8
11/10/2019
26.85
 100 26.85 26.85 26.85 0 0 0
10/10/2019
26.85
 13,400 26.53 27.54 26.53 0 0 0
09/10/2019
26.05
 16,700 26.00 26.26 26.00 5,400 0 0.3
08/10/2019
26.00
 5,400 25.79 26.10 25.79 3,100 0 0.2
07/10/2019
25.79
 2,700 25.79 26.16 25.73 0 0 0
04/10/2019
26.05
 6,700 25.57 26.05 25.47 0 0 0
03/10/2019
25.52
 24,600 25.52 26.00 25.41 0 0 0
02/10/2019
26.00
 12,000 26.37 26.53 25.79 0 0 0
01/10/2019
26.53
 3,400 25.47 26.53 25.47 0 0 0
30/09/2019
25.47
 10,500 26.00 26.00 25.47 0 0 0
27/09/2019
25.57
 13,300 26.16 26.37 25.57 0 0 0
26/09/2019
26.48
 8,900 27.01 27.01 26.05 0 0 0
25/09/2019
26.53
 3,200 26.10 26.63 26.05 0 0 0
24/09/2019
26.26
 6,000 26.53 26.53 26.26 0 0 0
23/09/2019
26.42
 25,000 26.00 27.06 25.89 9,600 800 0.4
20/09/2019
26.10
 24,600 26.00 26.10 26.00 15,700 0 0.8
19/09/2019
26.53
 17,100 26.10 27.27 26.00 0 500 0.0
18/09/2019
26.53
 42,400 28.49 28.49 26.00 0 0 0
17/09/2019
28.12
 26,800 28.28 28.65 26.00 0 500 0.0
16/09/2019
28.33
 10,600 29.18 29.71 27.06 0 400 0.0
13/09/2019
29.18
 29,600 28.12 30.14 27.59 1,500 0 0.1
12/09/2019
29.08
 21,400 25.47 29.18 25.47 0 1,000 -0.1
11/09/2019
27.01
 12,000 26.53 27.54 26.48 500 0 0.0
10/09/2019
26.48
 81,800 27.64 28.12 26.48 22,500 0 1.1
09/09/2019
29.39
 2,800 29.71 29.71 28.65 0 0 0
06/09/2019
29.71
 12,862 30.67 30.67 28.39 0 0 0
05/09/2019
29.45
 87,200 25.57 30.77 25.57 1,000 0 0.1
04/09/2019
28.39
 14,900 29.13 29.13 28.39 0 0 0
03/09/2019
31.52
 20,800 34.22 34.28 31.52 0 0 0
30/08/2019
35.02
 10,300 35.02 35.55 34.49 0 0 0
29/08/2019
35.02
 38,300 37.14 37.14 35.02 0 0 0
28/08/2019
37.46
 11,800 37.14 37.67 36.93 0 0 0
27/08/2019
37.83
 6,400 37.88 38.15 36.82 0 0 0
26/08/2019
38.04
 21,200 37.14 38.15 37.14 12,500 0 0.9
23/08/2019
37.14
 15,100 36.61 37.94 36.08 0 0 0
22/08/2019
35.55
 56,900 37.09 39.00 35.55 0 100 0.0
21/08/2019
37.14
 13,900 37.30 37.67 36.61 0 0 0
20/08/2019
37.67
 20,000 36.88 37.67 36.19 0 0 0
19/08/2019
37.09
 12,000 36.34 37.14 35.55 0 0 0
16/08/2019
37.94
 43,200 38.31 38.31 36.08 0 800 -0.1
15/08/2019
38.20
 26,200 36.08 38.20 35.55 0 500 0.0

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