CTCP Thống Nhất (bax)

39.70
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
(2024-08-20) 		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)
19/09/2022
68.74
 1,700 68.74 68.74 68.74 0 0 0
16/09/2022
68.74
 0 68.74 68.74 68.74 0 0 0
15/09/2022
68.74
 157 68.74 68.74 68.74 0 100 -0.0
14/09/2022
68.74
 400 69.71 69.71 68.74 0 0 0
13/09/2022
69.71
 5,400 69.98 70.42 68.66 3,300 0 0.3
12/09/2022
69.98
 0 69.98 69.98 69.98 0 0 0
09/09/2022
69.98
 2 69.98 69.98 69.98 0 0 0
08/09/2022
69.98
 300 70.33 70.33 69.98 0 0 0
07/09/2022
70.33
 0 70.33 70.33 70.33 0 0 0
06/09/2022
70.33
 1,800 70.42 70.42 66.90 1,200 100 0.1
05/09/2022
70.42
 200 70.42 70.42 66.02 0 100 -0.0
31/08/2022
70.42
 0 70.42 70.42 70.42 0 0 0
30/08/2022
70.42
 700 68.66 70.42 65.14 0 100 -0.0
29/08/2022
68.66
 7,100 68.66 68.74 68.66 5,900 0 0.5
26/08/2022
68.66
 600 68.66 68.74 68.66 400 0 0.0
25/08/2022
68.66
 900 68.66 68.74 68.66 800 0 0.1
24/08/2022
68.66
 2,100 68.66 68.74 68.66 2,000 0 0.2
23/08/2022
68.66
 200 68.66 68.66 68.66 200 0 0.0
22/08/2022
68.66
 0 68.66 68.66 68.66 0 0 0
19/08/2022
68.66
 0 68.66 68.66 68.66 0 0 0
18/08/2022
68.66
 300 68.66 68.66 68.66 300 0 0.0
17/08/2022
68.66
 600 68.66 68.74 68.66 500 0 0.0
16/08/2022
68.66
 0 68.66 68.66 68.66 0 0 0
15/08/2022
68.66
 0 68.66 68.66 68.66 0 0 0
12/08/2022
68.66
 100 68.66 68.66 68.66 100 0 0.0
11/08/2022
68.66
 0 68.66 68.66 68.66 0 0 0
10/08/2022
68.66
 0 68.66 68.66 68.66 0 0 0
09/08/2022
68.66
 0 68.66 68.66 68.66 0 0 0
08/08/2022
68.66
 1,100 70.33 70.33 64.25 800 1,100 -0.0
05/08/2022
70.33
 0 70.33 70.33 70.33 0 0 0
04/08/2022
70.33
 5,500 70.42 70.42 68.66 5,300 0 0.4
03/08/2022
70.42
 100 68.66 70.42 70.42 0 0 0
02/08/2022
68.66
 0 68.66 68.66 68.66 0 0 0
01/08/2022
68.66
 100 68.66 68.66 68.66 0 0 0
29/07/2022
68.66
 7,301 68.66 68.66 68.66 7,300 3,100 0.3
28/07/2022
68.66
 900 68.66 68.74 68.66 300 600 -0.0
27/07/2022
68.66
 0 68.66 68.66 68.66 0 0 0
26/07/2022
68.66
 2,900 68.66 68.66 68.66 2,700 2,900 -0.0
25/07/2022
68.66
 3,700 70.42 70.42 68.66 3,700 3,700 0
22/07/2022
70.42
 0 70.42 70.42 70.42 0 0 0
21/07/2022
70.42
 0 70.42 70.42 70.42 0 0 0
20/07/2022
70.42
 0 70.42 70.42 70.42 0 0 0
19/07/2022
70.42
 0 70.42 70.42 70.42 0 0 0
18/07/2022
70.42
 0 70.42 70.42 70.42 0 0 0
15/07/2022
70.42
 100 70.42 70.42 70.42 100 100 0
14/07/2022
70.42
 0 70.42 70.42 70.42 0 0 0
13/07/2022
70.42
 0 70.42 70.42 70.42 0 0 0
12/07/2022
70.42
 0 70.42 70.42 70.42 0 0 0
11/07/2022
70.42
 0 70.42 70.42 70.42 0 0 0
08/07/2022
70.42
 300 71.30 71.30 70.42 200 0 0.0
07/07/2022
71.30
 1,100 71.30 71.30 71.30 1,100 1,000 0.0
06/07/2022
71.30
 0 71.30 71.30 71.30 0 0 0
05/07/2022
71.30
 0 71.30 71.30 71.30 0 0 0
04/07/2022
71.30
 800 71.74 71.74 69.98 700 200 0.0
01/07/2022
71.74
 0 71.74 71.74 71.74 0 0 0
30/06/2022
71.74
 1,000 71.74 71.74 71.74 1,000 0 0.1
29/06/2022
71.74
 500 71.74 71.74 71.74 400 0 0.0
28/06/2022
71.74
 300 71.56 71.74 71.56 300 0 0.0
27/06/2022
71.56
 0 71.56 71.56 71.56 0 0 0
24/06/2022
71.56
 0 71.56 71.56 71.56 0 0 0
23/06/2022
71.56
 2,200 71.30 71.56 71.47 1,700 0 0.1
22/06/2022
71.30
 700 70.42 71.30 69.10 0 0 0
21/06/2022
70.42
 2,200 69.54 70.42 70.42 2,200 0 0.2
20/06/2022
69.54
 1,000 69.10 69.54 69.10 500 0 0.0
17/06/2022
69.10
 100 69.10 69.10 69.10 0 0 0
16/06/2022
69.10
 0 69.10 69.10 69.10 0 0 0
15/06/2022
69.10
 300 68.66 71.74 69.10 100 0 0.0
14/06/2022
68.66
 0 68.66 68.66 68.66 0 0 0
13/06/2022
68.66
 6,700 71.74 71.74 68.66 5,500 6,000 -0.0
10/06/2022
71.74
 300 73.50 73.50 67.34 0 0 0
09/06/2022
73.50
 0 73.50 73.50 73.50 0 0 0
08/06/2022
73.50
 1,200 71.74 73.50 71.74 1,000 0 0.1
07/06/2022
71.74
 1,002 71.74 72.18 71.65 700 0 0.1
06/06/2022
71.74
 3,201 71.30 71.74 71.30 3,100 0 0.3
03/06/2022
71.30
 3,000 71.30 71.74 71.30 2,800 0 0.2
02/06/2022
71.30
 3,000 70.06 71.30 66.10 2,900 200 0.2
01/06/2022
70.06
 1,300 68.66 70.42 69.89 1,000 0 0.1
31/05/2022
68.66
 907 68.66 68.66 66.02 800 100 0.1
30/05/2022
68.66
 1,000 68.66 68.66 68.66 1,000 0 0.1
27/05/2022
68.66
 1,210 68.66 68.66 67.78 1,100 0 0.1
26/05/2022
68.66
 500 68.66 68.66 68.66 500 0 0.0
25/05/2022
68.66
 13,300 70.42 70.42 68.66 13,000 0 1.0
24/05/2022
70.42
 18,000 71.30 71.30 66.10 16,000 100 1.2
23/05/2022
71.30
 26,600 72.18 72.18 67.07 22,200 300 1.7
20/05/2022
72.18
 0 72.18 72.18 72.18 0 0 0
19/05/2022
72.18
 403 70.42 72.18 68.66 300 0 0.0
18/05/2022
70.42
 14,302 72.18 72.62 65.22 6,800 600 0.5
17/05/2022
72.18
 2,501 68.66 72.18 64.08 0 0 0
16/05/2022
68.66
 8,500 67.78 72.18 68.66 5,700 0 0.4
13/05/2022
67.78
 2,300 73.94 73.94 67.78 2,000 0 0.2
12/05/2022
73.94
 400 76.49 76.49 73.94 0 0 0
11/05/2022
76.49
 1,100 76.84 76.84 69.18 0 100 -0.0
10/05/2022
76.84
 312 72.44 79.66 72.00 0 0 0
09/05/2022: Cổ tức tiền mặt tỉ lệ: 50%
09/05/2022
72.44
 701 72.44 74.82 70.50 0 100 -0.0
06/05/2022
72.44
 800 73.85 73.85 68.87 0 0 0
05/05/2022
73.85
 200 73.02 73.85 70.62 0 0 0
04/05/2022
73.02
 3,000 75.51 75.51 70.53 0 100 -0.0
29/04/2022
75.51
 3,300 77.17 77.50 70.53 0 100 -0.0
28/04/2022
77.17
 1,701 75.35 77.17 70.53 0 100 -0.0
27/04/2022
75.35
 1,600 77.59 77.59 70.53 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |