CTCP Thống Nhất (bax)

39.50
-0.50
(-1.25%)
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
(2024-10-22) 		1.90 4.99% 16,708 5,600 0.2
37.50
40
39.50
2 tháng
(2024-09-23) 		0.70 1.78% 43,886 12,500 0.5
37.50
40
39.50
3 tháng
(2024-08-23) 		-0.20 -0.50% 50,832 15,000 0.6
37.50
40.90
39.50
6 tháng
(2024-05-27) 		0.60 1.51% 207,309 72,100 2.9
37.50
42.96
39.50
12 tháng
(2023-11-27) 		-2.91 -6.78% 497,351 -82,600 -3.4
37.50
43.06
39.50
24 tháng
(2022-12-02) 		-30.33 -43.12% 606,943 -68,200 -2.2
37.50
70.73
39.50
36 tháng
(2021-12-07) 		-20.57 -33.97% 1,228,686 214,700 19.9
37.50
77.59
39.50
60 tháng
(2019-12-18) 		10.48 35.50% 6,005,597 1,206,488 90.4
25.06
80.39
39.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
40.98
 100 40.98 40.98 40.98 0 0 0
30/01/2024
41.08
 1,400 41.28 41.38 41.08 0 0 0
29/01/2024
41.28
 1,700 41.48 41.48 41.08 0 700 -0.0
26/01/2024
41.48
 400 41.48 41.48 41.48 0 400 -0.0
25/01/2024
41.48
 610 40.79 41.48 40.69 0 100 -0.0
24/01/2024
41.48
 6,300 41.97 41.97 41.48 0 6,200 -0.3
23/01/2024
41.48
 13,900 41.48 41.48 41.48 0 13,900 -0.6
22/01/2024
41.48
 8,300 41.48 41.48 41.38 100 5,000 -0.2
19/01/2024
41.48
 1,700 40.69 41.58 40.69 0 1,100 -0.0
18/01/2024
41.48
 3,600 41.68 41.77 40.69 0 1,200 -0.1
17/01/2024
41.77
 2,000 41.58 41.77 41.58 0 1,000 -0.0
16/01/2024
41.48
 1,000 41.48 41.48 41.48 0 1,000 -0.0
15/01/2024
41.48
 2,125 41.48 41.48 41.48 0 2,000 -0.1
12/01/2024
41.77
 200 41.77 41.77 41.77 0 0 0
11/01/2024
41.48
 827 41.77 41.77 41.48 0 0 0
10/01/2024
41.77
 4,100 41.18 41.77 41.18 0 0 0
09/01/2024
40.79
 1,100 40.69 40.89 40.69 0 0 0
08/01/2024
40.59
 800 40.39 40.69 40.39 0 0 0
05/01/2024
40.29
 2,874 40.49 40.49 40.29 0 0 0
04/01/2024
40.49
 5,133 40.59 40.59 40.49 0 0 0
03/01/2024
40.49
 5,204 40.49 40.49 40.49 0 0 0
02/01/2024
40.49
 709 41.68 41.68 40.49 0 0 0
29/12/2023
40.39
 300 41.28 41.28 40.39 0 0 0
28/12/2023
41.28
 4,100 42.27 42.27 40.49 0 0 0
27/12/2023
42.27
 0 42.27 42.27 42.27 0 0 0
26/12/2023
42.27
 200 42.27 42.27 42.27 0 0 0
25/12/2023
42.27
 1,000 43.06 43.06 40.49 0 0 0
22/12/2023
43.06
 3,500 43.06 43.06 43.06 0 0 0
21/12/2023
43.06
 100 43.06 43.06 43.06 0 0 0
20/12/2023
43.06
 2,900 42.47 43.06 39.80 0 0 0
19/12/2023
42.47
 1,100 42.47 43.85 42.37 0 0 0
18/12/2023: Cổ tức tiền mặt tỉ lệ: 20%
18/12/2023
42.47
 600 41.87 43.45 42.47 0 0 0
15/12/2023
41.87
 7,600 41.97 42.06 41.50 0 5,600 -0.2
14/12/2023
41.97
 5,000 42.06 42.91 41.97 0 4,400 -0.2
13/12/2023
42.06
 11,400 42.16 42.25 42.06 0 9,200 -0.4
12/12/2023
42.16
 3,900 42.63 42.72 41.97 0 3,700 -0.2
11/12/2023
42.63
 4,600 42.63 42.63 41.97 0 2,900 -0.1
08/12/2023
42.63
 2,100 41.50 43.00 41.97 200 500 -0.0
07/12/2023
41.50
 5,300 41.50 41.59 41.50 0 2,200 -0.1
06/12/2023
41.50
 3,900 41.40 42.44 41.40 0 2,500 -0.1
05/12/2023
41.40
 4,300 41.50 41.68 41.40 0 2,900 -0.1
04/12/2023
41.50
 3,600 41.59 43.10 41.50 0 3,300 -0.1
01/12/2023
41.59
 8,800 41.97 42.06 41.31 0 7,400 0
30/11/2023
41.97
 7,600 42.91 42.91 41.97 0 7,500 -0.3
29/11/2023
42.91
 20,200 42.44 43.38 42.53 11,900 20,200 -0.4
28/11/2023
42.44
 7,900 42.91 46.02 42.44 0 7,700 -0.4
27/11/2023
42.91
 100 47.63 47.63 42.91 0 100 -0.0
24/11/2023
47.63
 300 45.17 47.63 41.02 0 100 -0.0
23/11/2023
45.17
 400 42.44 45.17 44.80 0 0 0
22/11/2023
42.44
 200 42.44 42.44 42.44 0 200 -0.0
21/11/2023
42.44
 0 42.44 42.44 42.44 0 0 0
20/11/2023
42.44
 100 45.08 45.08 42.44 0 100 -0.0
17/11/2023
45.08
 700 41.02 45.08 44.32 0 0 0
16/11/2023
41.02
 100 45.27 45.27 41.02 0 100 -0.0
15/11/2023
45.27
 0 45.27 45.27 45.27 0 0 0
14/11/2023
45.27
 100 42.44 45.27 45.27 0 0 0
13/11/2023
42.44
 0 42.44 42.44 42.44 0 0 0
10/11/2023
42.44
 0 42.44 42.44 42.44 0 0 0
09/11/2023
42.44
 0 42.44 42.44 42.44 0 0 0
08/11/2023
42.44
 100 45.64 45.64 42.44 0 100 -0.0
07/11/2023
45.64
 100 41.59 45.64 45.64 0 0 0
06/11/2023
41.59
 600 45.27 45.27 41.02 0 100 -0.0
03/11/2023
45.27
 0 45.27 45.27 45.27 0 0 0
02/11/2023
45.27
 0 45.27 45.27 45.27 0 0 0
01/11/2023
45.27
 0 45.27 45.27 45.27 0 0 0
31/10/2023
45.27
 600 45.27 45.27 40.74 0 100 -0.0
30/10/2023
45.27
 0 45.27 45.27 45.27 0 0 0
27/10/2023
45.27
 0 45.27 45.27 45.27 0 0 0
26/10/2023
45.27
 200 46.21 46.21 45.27 100 0 0.0
25/10/2023
46.21
 0 46.21 46.21 46.21 0 0 0
24/10/2023
46.21
 0 46.21 46.21 46.21 0 0 0
23/10/2023
46.21
 100 46.12 46.21 46.21 0 0 0
20/10/2023
46.12
 0 46.12 46.12 46.12 0 0 0
19/10/2023
46.12
 0 46.12 46.12 46.12 0 0 0
18/10/2023
46.12
 1,000 46.12 46.12 46.12 0 1,000 -0.0
17/10/2023
46.12
 0 46.12 46.12 46.12 0 0 0
16/10/2023
46.12
 1,400 47.15 47.25 46.12 0 1,400 -0.1
13/10/2023
47.15
 1,200 49.51 49.51 47.15 100 1,200 -0.1
12/10/2023
49.51
 1,600 51.77 51.77 47.34 0 1,600 -0.1
11/10/2023
51.77
 900 47.15 51.77 49.79 0 0 0
10/10/2023
47.15
 0 47.15 47.15 47.15 0 0 0
09/10/2023
47.15
 0 47.15 47.15 47.15 0 0 0
06/10/2023
47.15
 100 46.87 47.15 47.15 0 0 0
05/10/2023
46.87
 100 46.87 46.87 46.87 0 0 0
04/10/2023
46.87
 0 46.87 46.87 46.87 0 0 0
03/10/2023
46.87
 600 50.45 50.45 46.87 100 100 0
02/10/2023
50.45
 300 47.34 51.77 50.45 0 0 0
29/09/2023
47.34
 0 47.34 47.34 47.34 0 0 0
28/09/2023
47.34
 100 51.68 51.68 47.34 0 100 -0.0
27/09/2023
51.68
 500 50.08 51.68 47.15 200 0 0.0
26/09/2023
50.08
 0 50.08 50.08 50.08 0 0 0
25/09/2023
50.08
 200 53.38 53.38 49.13 100 100 0.0
22/09/2023
53.38
 100 50.93 53.38 53.38 0 0 0
21/09/2023
50.93
 0 50.93 50.93 50.93 0 0 0
20/09/2023
50.93
 400 50.93 50.93 50.93 0 0 0
19/09/2023
50.93
 0 50.93 50.93 50.93 0 0 0
18/09/2023
50.93
 0 50.93 50.93 50.93 0 0 0
15/09/2023
50.93
 100 53.76 53.76 50.93 0 100 0
14/09/2023
53.76
 200 50.64 53.76 53.76 200 0 0.0
13/09/2023
50.64
 0 50.64 50.64 50.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |