CTCP Thống Nhất (bax)

39.70
-0.20
(-0.50%)
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
(2024-08-20) 		0.60 1.53% 9,600 4,400 0.2
38
40.90
39.70
2 tháng
(2024-07-22) 		-1.98 -4.74% 36,600 11,500 0.5
38
41.68
39.70
3 tháng
(2024-06-21) 		-1.68 -4.06% 102,900 44,800 1.8
38
42.96
39.70
6 tháng
(2024-03-25) 		-1.78 -4.29% 214,600 35,000 1.4
38
42.96
39.70
12 tháng
(2023-09-25) 		-10.38 -20.72% 465,900 -101,000 -4.2
38
51.77
39.70
24 tháng
(2022-09-30) 		-28.25 -41.58% 601,754 -50,900 -0.5
38
70.77
39.70
36 tháng
(2021-10-05) 		-23.28 -36.97% 1,549,725 320,800 28.1
38
77.59
39.70
60 tháng
(2019-10-16) 		12.12 43.95% 6,169,334 1,246,688 92.3
25.06
80.39
39.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/04/2023
52.37
 102 49.29 52.37 52.37 0 0 0
17/04/2023
49.29
 100 54.48 54.48 49.29 0 100 -0.0
14/04/2023
54.48
 200 52.46 54.48 48.41 0 100 -0.0
13/04/2023
52.46
 200 52.46 52.46 47.97 0 100 -0.0
12/04/2023
52.46
 0 52.46 52.46 52.46 0 0 0
11/04/2023
52.46
 219 52.37 52.46 47.97 0 100 -0.0
10/04/2023
52.37
 0 52.37 52.37 52.37 0 0 0
07/04/2023
52.37
 0 52.37 52.37 52.37 0 0 0
06/04/2023
52.37
 0 52.37 52.37 52.37 0 0 0
05/04/2023
52.37
 100 57.65 57.65 52.37 0 100 -0.0
04/04/2023
57.65
 0 57.65 57.65 57.65 0 0 0
03/04/2023
57.65
 200 52.81 57.65 49.73 0 100 -0.0
31/03/2023
52.81
 0 52.81 52.81 52.81 0 0 0
30/03/2023
52.81
 100 57.39 57.39 52.81 0 100 -0.0
29/03/2023
57.39
 200 57.30 57.39 51.93 0 100 -0.0
28/03/2023
57.30
 105 52.37 57.30 57.30 0 0 0
27/03/2023
52.37
 0 52.37 52.37 52.37 0 0 0
24/03/2023
52.37
 500 58.09 58.09 52.37 0 100 -0.0
23/03/2023
58.09
 0 58.09 58.09 58.09 0 0 0
22/03/2023
58.09
 100 56.42 58.09 58.09 0 0 0
21/03/2023
56.42
 0 56.42 56.42 56.42 0 0 0
20/03/2023
56.42
 400 56.42 56.42 56.42 0 0 0
17/03/2023
56.42
 31,000 57.30 57.30 56.42 0 0 0
16/03/2023
57.30
 0 57.30 57.30 57.30 0 0 0
15/03/2023
57.30
 0 57.30 57.30 57.30 0 0 0
14/03/2023
57.30
 0 57.30 57.30 57.30 0 0 0
13/03/2023
57.30
 0 57.30 57.30 57.30 0 0 0
10/03/2023
57.30
 0 57.30 57.30 57.30 0 0 0
09/03/2023
57.30
 0 57.30 57.30 57.30 0 0 0
08/03/2023
57.30
 0 57.30 57.30 57.30 0 0 0
07/03/2023
57.30
 0 57.30 57.30 57.30 0 0 0
06/03/2023
57.30
 100 55.98 57.30 57.30 0 0 0
03/03/2023
55.98
 100 61.53 61.53 55.98 0 100 -0.0
02/03/2023
61.53
 200 61.53 61.53 55.89 0 100 -0.0
01/03/2023
61.53
 200 61.61 61.61 57.30 0 100 -0.0
28/02/2023
61.61
 0 61.61 61.61 61.61 0 0 0
27/02/2023
61.61
 200 62.05 62.05 55.98 0 100 -0.0
24/02/2023
62.05
 200 56.42 62.05 62.05 0 0 0
23/02/2023
56.42
 0 56.42 56.42 56.42 0 0 0
22/02/2023
56.42
 100 62.41 62.41 56.42 0 100 -0.0
21/02/2023
62.41
 200 61.70 62.41 55.54 100 100 0
20/02/2023
61.70
 0 61.70 61.70 61.70 0 0 0
17/02/2023
61.70
 100 61.61 61.70 61.70 0 100 -0.0
16/02/2023
61.61
 0 61.61 61.61 61.61 0 0 0
15/02/2023
61.61
 0 61.61 61.61 61.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |