Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/09/2021	62.15	5,500	62.15	62.15	60.99	2,100	0	0.2
10/09/2021	62.15	2,000	61.90	62.15	61.40	900	0	0.1
09/09/2021	61.90	7,800	62.65	62.65	61.40	2,700	0	0.2
08/09/2021	62.65	3,304	62.32	65.14	61.40	2,600	0	0.2
07/09/2021	62.32	1,700	61.40	62.82	61.32	0	0	0
06/09/2021	61.40	17,700	61.07	61.40	60.57	4,500	300	0.3
01/09/2021	61.07	2,004	61.74	61.74	60.49	1,300	0	0.1
31/08/2021	61.74	4,900	61.82	61.82	59.33	0	0	0
30/08/2021	61.82	2,600	58.92	63.89	58.17	300	0	0.0
27/08/2021	58.92	3,700	58.92	59.00	58.09	0	0	0
26/08/2021	58.92	3,400	59.08	59.08	58.09	0	0	0
25/08/2021	59.08	2,205	59.16	59.16	58.09	0	0	0
24/08/2021	59.16	8,100	58.09	59.16	58.00	1,100	0	0.1
23/08/2021	58.09	6,200	58.75	58.75	58.09	2,000	0	0.1
20/08/2021	58.75	13,600	58.75	58.92	58.33	10,000	0	0.7
19/08/2021	58.75	10,800	59.00	59.00	58.42	4,500	0	0.3
18/08/2021	59.00	2,500	59.75	59.75	58.67	900	0	0.1
17/08/2021	59.75	4,000	58.33	59.75	58.50	0	0	0
16/08/2021	58.33	10,200	57.26	58.92	57.34	2,700	0	0.2
13/08/2021	57.26	9,410	58.09	58.33	57.26	6,400	0	0.4
12/08/2021	58.09	4,500	58.09	60.57	57.26	0	0	0
11/08/2021	58.09	3,000	58.00	61.40	58.09	800	0	0.1
10/08/2021	58.00	2,400	58.09	58.09	56.43	0	0	0
09/08/2021	58.09	3,300	58.09	58.09	56.43	200	0	0.0
06/08/2021	58.09	10,300	56.43	58.09	56.43	1,500	0	0.1
05/08/2021	56.43	4,300	56.26	56.43	56.01	1,300	0	0.1
04/08/2021	56.26	2,500	55.18	56.34	55.18	400	0	0.0
03/08/2021	55.18	1,400	54.77	55.18	54.85	0	0	0
02/08/2021	54.77	10,000	54.77	55.60	54.77	400	0	0.0
30/07/2021	54.77	1,900	54.77	54.77	54.77	0	0	0
29/07/2021	54.77	2,000	54.60	54.77	54.43	0	0	0
28/07/2021	54.60	9,800	54.52	54.68	54.52	100	0	0.0
27/07/2021	54.52	2,800	54.35	54.52	54.27	0	0	0
26/07/2021	54.35	6,900	54.35	54.77	54.35	0	1,200	-0.1
23/07/2021	54.35	5,080	56.26	56.26	54.35	50	0	0.0
22/07/2021	56.26	7,501	56.01	58.00	56.26	0	0	0
21/07/2021	56.01	9,400	55.35	56.43	53.94	5,900	0	0.4
20/07/2021	55.35	14,000	56.01	56.01	53.94	0	700	-0.0
19/07/2021	56.01	20,700	56.01	56.43	53.94	0	0	0
16/07/2021	56.01	3,600	56.34	56.34	55.10	100	0	0.0
15/07/2021	56.34	2,000	55.43	56.76	55.43	500	900	-0.0
14/07/2021	55.43	2,000	55.51	55.51	55.02	500	500	0
13/07/2021	55.51	5,400	54.77	57.92	54.77	0	700	-0.0
12/07/2021	54.77	12,300	57.01	57.01	54.77	0	0	0
09/07/2021	57.01	4,200	58.00	58.00	54.93	0	0	0
08/07/2021	58.00	2,400	58.09	58.09	56.43	0	0	0
07/07/2021	58.09	7,300	55.26	58.09	54.77	0	0	0
06/07/2021	55.26	8,000	55.51	55.51	54.77	0	0	0
05/07/2021	55.51	13,000	55.60	55.60	54.77	0	0	0
02/07/2021	55.60	13,000	55.60	56.01	55.18	0	100	-0.0
01/07/2021	55.60	11,600	56.43	56.43	55.60	0	0	0
30/06/2021	56.43	8,200	55.85	56.84	55.85	0	0	0
29/06/2021	55.85	500	56.09	56.26	55.85	0	0	0
28/06/2021	56.09	8,300	56.01	56.09	55.60	0	0	0
25/06/2021	56.01	2,200	55.43	56.01	55.18	0	300	-0.0
24/06/2021	55.43	5,300	56.01	56.01	55.43	0	0	0
23/06/2021	56.01	3,500	56.01	56.09	55.60	0	0	0
22/06/2021	56.01	1,708	56.01	56.01	56.01	100	0	0.0
21/06/2021	56.01	6,200	56.01	56.01	55.60	1,300	0	0.1
18/06/2021	56.01	3,702	56.43	56.43	56.01	0	0	0
17/06/2021	56.43	4,100	56.84	56.84	56.43	0	100	-0.0
16/06/2021	56.84	3,500	56.84	56.84	56.43	200	400	-0.0
15/06/2021	56.84	6,800	56.59	57.17	56.43	0	100	-0.0
14/06/2021	56.59	5,302	56.84	56.84	56.43	200	0	0.0
11/06/2021	56.84	3,000	56.92	56.92	56.84	0	0	0
10/06/2021	56.92	3,200	56.67	57.26	56.67	1,400	100	0.1
09/06/2021	56.67	7,900	56.67	57.26	56.59	2,300	0	0.2
08/06/2021	56.67	5,600	57.92	57.92	56.67	3,700	0	0.3
07/06/2021	57.92	5,100	58.50	58.50	56.43	1,500	0	0.1
04/06/2021	58.50	1,800	58.92	58.92	56.43	0	0	0
03/06/2021	58.92	10,426	55.93	59.00	55.76	2,000	0	0.1
02/06/2021	55.93	7,600	56.01	56.01	55.60	2,900	0	0.2
01/06/2021	56.01	9,600	56.09	56.09	55.76	6,100	0	0.4
31/05/2021	56.09	6,905	56.43	56.43	55.76	3,000	0	0.2
28/05/2021	56.43	10,004	56.26	56.43	55.76	6,400	0	0.4
27/05/2021	56.26	12,300	56.51	56.84	55.68	7,500	0	0.5
26/05/2021	56.51	6,600	56.59	56.84	56.01	3,800	0	0.3
25/05/2021	56.59	3,300	55.76	56.59	56.01	100	0	0.0
24/05/2021	55.76	5,450	56.43	56.43	54.35	1,300	0	0.1
21/05/2021	56.43	12,700	55.60	56.43	53.52	2,700	600	0.1
20/05/2021	55.60	10,200	56.43	56.43	55.60	2,101	0	0.1
19/05/2021	56.43	21,600	58.58	58.83	55.51	9,800	0	0.7
18/05/2021	58.58	12,400	60.57	60.57	58.17	1,200	0	0.1
17/05/2021	60.57	4,200	60.57	61.32	60.57	3,000	0	0.2
14/05/2021	60.57	4,800	60.57	60.99	60.57	3,300	0	0.2
13/05/2021	60.57	7,201	60.57	60.99	60.57	2,400	1,500	0.1
12/05/2021	60.57	6,110	60.57	61.24	60.49	3,300	3,600	-0.0
11/05/2021	60.57	18,800	60.82	60.99	60.49	6,200	0	0.5
10/05/2021	60.82	6,151	61.57	61.57	60.33	0	0	0
07/05/2021	61.57	5,719	63.56	63.56	61.40	1,800	0	0.1
06/05/2021	63.56	12,900	60.99	64.39	61.24	0	0	0
05/05/2021	60.99	7,322	60.57	61.24	60.57	200	0	0.0
04/05/2021	60.57	20,700	61.24	61.24	60.33	10,700	100	0.8
29/04/2021	61.24	11,800	61.07	61.24	60.82	3,000	0	0.2
28/04/2021	61.07	10,350	61.32	61.40	60.66	2,700	0	0.2
27/04/2021	61.32	19,500	63.06	63.06	60.66	9,900	0	0.7
26/04/2021	63.06	19,708	64.56	65.22	63.06	9,100	0	0.7
23/04/2021: Cổ tức tiền mặt tỉ lệ: 130.93%
23/04/2021	64.56	23,100	69.63	70.53	63.06	500	0	0.0
22/04/2021	69.63	32,200	70.49	70.56	69.27	7,400	700	0.7
20/04/2021	70.49	35,000	72.50	73.21	70.34	0	800	-0.1

Page:
<<
8
9
10
>>

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