CTCP Thống Nhất (bax)

39.50
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
(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)
12/09/2023
50.64
 200 53.76 53.76 49.51 0 100 -0.0
11/09/2023
53.76
 200 53.28 53.76 53.76 200 0 0.0
08/09/2023
53.28
 200 53.76 53.76 51.02 100 100 0
07/09/2023
53.76
 0 53.76 53.76 53.76 0 0 0
06/09/2023
53.76
 2,500 54.70 54.70 53.76 2,200 0 0.1
05/09/2023
54.70
 100 56.02 56.02 54.70 100 0 0.0
31/08/2023
56.02
 200 53.76 56.02 50.45 0 100 -0.0
30/08/2023
53.76
 2,300 54.89 54.89 50.45 2,000 100 0.1
29/08/2023
54.89
 200 55.08 55.08 50.17 0 100 -0.0
28/08/2023
55.08
 100 50.93 55.08 55.08 0 0 0
25/08/2023
50.93
 0 50.93 50.93 50.93 0 0 0
24/08/2023
50.93
 0 50.93 50.93 50.93 0 0 0
23/08/2023
50.93
 0 50.93 50.93 50.93 0 0 0
22/08/2023
50.93
 100 56.58 56.58 50.93 0 100 -0.0
21/08/2023
56.58
 100 52.81 56.58 56.58 0 0 0
18/08/2023
52.81
 500 55.92 55.92 51.02 0 100 -0.0
17/08/2023
55.92
 0 55.92 55.92 55.92 0 0 0
16/08/2023
55.92
 300 51.02 55.92 51.11 0 0 0
15/08/2023
51.02
 100 56.49 56.49 51.02 0 100 -0.0
14/08/2023
56.49
 2,100 54.32 56.49 56.40 2,000 0 0.1
11/08/2023
54.32
 1,100 60.26 60.26 54.32 0 100 -0.0
10/08/2023
60.26
 200 56.58 60.26 53.10 0 100 -0.0
09/08/2023
56.58
 500 52.91 58.19 56.58 0 400 -0.0
08/08/2023
52.91
 500 54.79 59.04 50.93 0 100 -0.0
07/08/2023
54.79
 300 60.83 60.83 54.79 0 100 -0.0
04/08/2023
60.83
 200 59.23 60.83 53.38 0 100 -0.0
03/08/2023
59.23
 400 61.21 61.21 55.17 0 100 -0.0
02/08/2023
61.21
 100 56.58 61.21 61.21 0 0 0
01/08/2023
56.58
 0 56.58 56.58 56.58 0 0 0
31/07/2023
56.58
 0 56.58 56.58 56.58 0 0 0
28/07/2023
56.58
 100 57.06 57.06 56.58 0 0 0
27/07/2023
57.06
 100 58.09 58.09 57.06 0 0 0
26/07/2023
58.09
 100 56.49 58.09 58.09 0 0 0
25/07/2023
56.49
 200 57.62 57.62 54.04 0 100 -0.0
24/07/2023
57.62
 0 57.62 57.62 57.62 0 0 0
21/07/2023
57.62
 1,300 56.58 57.72 52.34 0 100 -0.0
20/07/2023
56.58
 1,100 58.09 58.09 52.34 0 900 -0.1
19/07/2023
58.09
 200 54.51 58.09 50.74 0 100 -0.0
18/07/2023
54.51
 200 54.70 54.70 50.83 0 0 0
17/07/2023
54.70
 100 54.70 54.70 54.70 0 0 0
14/07/2023
54.70
 100 50.83 54.70 54.70 0 0 0
13/07/2023
50.83
 300 50.83 50.83 50.83 0 0 0
12/07/2023
50.83
 1,200 50.36 51.40 50.83 600 0 0.0
11/07/2023
50.36
 0 50.36 50.36 50.36 0 0 0
10/07/2023
50.36
 300 51.77 51.77 50.36 0 0 0
07/07/2023
51.77
 100 49.98 51.77 51.77 0 0 0
06/07/2023
49.98
 500 50.45 50.45 49.98 0 0 0
05/07/2023
50.45
 500 50.08 50.45 50.45 0 0 0
04/07/2023
50.08
 1,200 49.98 50.27 50.08 100 0 0.0
03/07/2023
49.98
 1,410 52.91 52.91 49.98 100 0 0.0
30/06/2023
52.91
 20 52.91 52.91 52.91 0 0 0
29/06/2023
52.91
 400 55.92 55.92 52.91 0 0 0
28/06/2023
55.92
 0 55.92 55.92 55.92 0 0 0
27/06/2023
55.92
 0 55.92 55.92 55.92 0 0 0
26/06/2023
55.92
 0 55.92 55.92 55.92 0 0 0
23/06/2023
55.92
 0 51.87 55.92 55.92 0 0 0
22/06/2023
51.87
 200 50.93 51.87 51.87 0 0 0
21/06/2023
50.93
 0 50.93 50.93 50.93 0 0 0
20/06/2023
50.93
 0 50.93 50.93 50.93 0 0 0
19/06/2023
50.93
 0 50.93 50.93 50.93 0 0 0
16/06/2023
50.93
 1 50.93 50.93 50.93 0 0 0
15/06/2023
50.93
 400 50.93 50.93 50.93 0 400 -0.0
14/06/2023
50.93
 802 51.87 51.87 50.93 0 500 -0.0
13/06/2023
51.87
 0 51.87 51.87 51.87 0 0 0
12/06/2023
51.87
 100 51.87 51.87 51.87 0 0 0
09/06/2023
51.87
 0 51.87 51.87 51.87 0 0 0
08/06/2023
51.87
 0 51.87 51.87 51.87 0 0 0
07/06/2023
51.87
 0 51.87 51.87 51.87 0 0 0
06/06/2023
51.87
 100 54.60 54.60 51.87 0 0 0
05/06/2023
54.60
 200 53.28 54.60 54.51 0 0 0
02/06/2023
53.28
 200 51.68 53.28 51.68 0 0 0
01/06/2023
51.68
 0 51.68 51.68 51.68 0 0 0
31/05/2023
51.68
 200 47.15 51.68 50.93 0 0 0
30/05/2023
47.15
 1,500 51.40 51.40 47.15 100 1,500 -0.1
29/05/2023
51.40
 100 55.55 55.55 51.40 100 0 0.0
26/05/2023
55.55
 2 55.55 55.55 55.55 0 0 0
25/05/2023
55.55
 0 55.55 55.55 55.55 0 0 0
24/05/2023
55.55
 102 50.64 55.55 55.55 100 0 0.0
23/05/2023
50.64
 105 50.64 50.64 50.64 0 0 0
22/05/2023
50.64
 3,006 56.11 56.11 50.64 1,100 0 0.1
19/05/2023
56.11
 607 61.11 61.11 56.11 400 0 0.0
18/05/2023
61.11
 110 66.02 66.02 61.11 0 0 0
17/05/2023
66.02
 0 66.02 66.02 66.02 0 0 0
16/05/2023
66.02
 0 66.02 66.02 66.02 0 0 0
15/05/2023
66.02
 0 66.02 66.02 66.02 0 0 0
12/05/2023
66.02
 0 70.73 66.02 70.73 0 0 0
11/05/2023: Cổ tức tiền mặt tỉ lệ: 50%
11/05/2023
70.73
 2 66.02 70.73 66.02 0 0 0
10/05/2023
66.02
 13,725 65.58 70.42 65.14 10,000 100 0.7
09/05/2023
65.58
 205 60.03 66.02 65.58 0 0 0
08/05/2023
60.03
 730 54.57 60.03 52.81 0 100 -0.0
05/05/2023
54.57
 0 54.57 54.57 54.57 0 0 0
04/05/2023
54.57
 200 54.57 54.57 54.57 0 100 -0.0
28/04/2023
54.57
 0 54.57 54.57 54.57 0 0 0
27/04/2023
54.57
 200 56.33 56.33 50.70 100 100 0
26/04/2023
56.33
 111 55.28 56.33 56.33 0 0 0
25/04/2023
55.28
 200 50.26 55.28 52.81 0 0 0
24/04/2023
50.26
 100 50.17 50.26 50.26 0 0 0
21/04/2023
50.17
 100 47.97 50.17 50.17 0 0 0
20/04/2023
47.97
 0 47.97 47.97 47.97 0 0 0
19/04/2023
47.97
 100 52.37 52.37 47.97 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |