Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
26/04/2022	77.59	4,700	73.85	78.17	66.47	0	100	-0.0
25/04/2022	73.85	201	75.51	75.51	67.21	0	100	-0.0
22/04/2022	75.51	16,532	75.51	78.00	72.19	9,800	3,500	0.6
21/04/2022	75.51	16,500	70.95	78.00	72.19	9,800	3,500	0.6
20/04/2022	70.95	21,500	68.46	72.61	68.46	9,900	100	0.8
19/04/2022	68.46	3,200	65.64	68.46	64.72	0	0	0
18/04/2022	65.64	1,000	67.63	67.63	65.55	800	500	0.0
15/04/2022	67.63	0	67.63	67.63	67.63	0	0	0
14/04/2022	67.63	406	67.21	67.63	64.81	0	0	0
13/04/2022	67.21	4,900	67.55	67.55	66.38	3,000	0	0.2
12/04/2022	67.55	1,100	67.21	67.63	67.13	600	0	0.0
08/04/2022	67.21	3,200	67.63	67.63	66.38	1,900	0	0.2
07/04/2022	67.63	3,816	68.37	68.46	63.98	2,200	0	0.2
06/04/2022	68.37	2,200	68.46	68.46	63.98	1,100	0	0.1
05/04/2022	68.46	2,000	70.53	70.53	67.63	500	0	0.0
04/04/2022	70.53	23,400	67.46	70.53	67.46	10,000	0	0.8
01/04/2022	67.46	900	69.70	69.70	67.30	0	0	0
31/03/2022	69.70	20,100	66.30	69.70	66.30	9,200	0	0.7
30/03/2022	66.30	6,700	66.22	66.38	65.97	2,900	0	0.2
29/03/2022	66.22	0	66.22	66.22	66.22	0	0	0
28/03/2022	66.22	7,111	65.97	66.38	65.97	5,800	0	0.5
25/03/2022	65.97	4,300	65.97	65.97	65.14	2,200	0	0.2
24/03/2022	65.97	1,120	66.38	66.38	64.72	0	0	0
23/03/2022	66.38	5,400	64.72	66.38	64.72	2,900	1,500	0.1
22/03/2022	64.72	0	64.72	64.72	64.72	0	0	0
21/03/2022	64.72	2,004	65.97	65.97	64.72	1,400	0	0.1
18/03/2022	65.97	1,800	66.05	66.38	65.97	700	0	0.1
17/03/2022	66.05	1,400	65.97	66.05	65.89	500	0	0.0
16/03/2022	65.97	200	66.30	66.30	65.97	100	0	0.0
15/03/2022	66.30	3,110	66.80	66.80	63.89	700	0	0.1
14/03/2022	66.80	0	66.80	66.80	66.80	0	0	0
11/03/2022	66.80	2,300	67.21	67.21	63.89	1,700	0	0.1
10/03/2022	67.21	0	67.21	67.21	67.21	0	0	0
09/03/2022	67.21	1,500	67.46	67.46	67.21	1,000	0	0.1
08/03/2022	67.46	2,600	66.80	67.96	66.80	1,100	0	0.1
07/03/2022	66.80	13,900	66.38	67.79	64.06	7,000	0	0.6
04/03/2022	66.38	6,300	64.72	67.13	66.38	1,800	0	0.1
03/03/2022	64.72	5,500	63.98	64.72	64.31	800	0	0.1
02/03/2022	63.98	2,700	63.89	64.31	63.89	2,200	0	0.2
01/03/2022	63.89	700	64.72	64.72	62.23	400	400	0.0
28/02/2022	64.72	4,400	64.31	64.72	62.23	3,300	0	0.2
25/02/2022	64.31	1,500	63.89	64.31	63.89	1,000	0	0.1
24/02/2022	63.89	12,100	63.73	64.72	63.06	10,900	100	0.8
23/02/2022	63.73	1,700	61.57	63.73	61.57	400	500	-0.0
22/02/2022	61.57	500	62.82	62.82	61.57	0	0	0
21/02/2022	62.82	600	63.40	63.40	61.32	100	0	0.0
18/02/2022	63.40	4,700	63.06	63.40	62.23	3,300	0	0.2
17/02/2022	63.06	3,000	63.06	63.06	60.57	1,500	0	0.1
16/02/2022	63.06	4,000	64.72	64.72	62.23	2,900	100	0.2
15/02/2022	64.72	1,300	62.65	64.72	61.40	0	100	-0.0
14/02/2022	62.65	300	62.98	62.98	61.40	0	0	0
11/02/2022	62.98	2,300	62.65	62.98	61.40	700	0	0.1
10/02/2022	62.65	2,400	62.23	62.65	62.40	1,800	600	0.1
09/02/2022	62.23	3,650	62.98	62.98	60.99	0	600	-0.0

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	1.40	3.67%	16,908	5,500	0.2	37.50 40 39.40
2 tháng (2024-09-23)	0.20	0.51%	44,186	12,400	0.5	37.50 40 39.40
3 tháng (2024-08-26)	-0.50	-1.25%	51,132	14,900	0.6	37.50 40.90 39.40
6 tháng (2024-05-27)	0.10	0.24%	207,609	72,000	2.9	37.50 42.96 39.40
12 tháng (2023-11-28)	-2.94	-6.92%	497,551	-82,600	-3.4	37.50 43.06 39.40
24 tháng (2022-12-05)	-30.83	-43.83%	607,243	-68,300	-2.2	37.50 70.73 39.40
36 tháng (2021-12-08)	-21.07	-34.79%	1,225,982	213,600	19.8	37.50 77.59 39.40
60 tháng (2019-12-19)	8.17	26.09%	6,004,597	1,206,388	90.4	25.06 80.39 39.40

CTCP Thống Nhất (bax)

THỐNG KÊ GIAO DỊCH