CTCP Thống Nhất (bax)

38.20
-1.50
(-3.78%)
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)
28/11/2019
28.49
 3,000 28.13 28.49 26.12 0 0 0
27/11/2019
28.13
 2,000 27.34 28.13 27.34 0 0 0
26/11/2019
27.34
 5,400 27.22 27.88 27.34 0 0 0
25/11/2019
27.22
 16,433 26.67 27.28 26.67 13,300 0 0.6
22/11/2019
26.67
 14,100 27.28 27.28 25.70 0 0 0
21/11/2019
27.28
 600 27.64 27.64 26.67 0 0 0
20/11/2019
27.64
 1,900 26.97 27.64 26.91 0 0 0
19/11/2019
26.97
 1,000 27.22 27.28 26.97 0 0 0
18/11/2019
27.22
 600 26.79 27.22 26.79 0 0 0
15/11/2019
26.79
 1,800 27.28 27.76 26.79 0 0 0
14/11/2019
27.28
 4,700 27.52 28.06 26.49 200 0 0.0
13/11/2019
27.52
 4,900 27.16 27.88 27.16 4,700 0 0.2
12/11/2019
27.16
 4,000 26.67 27.16 26.61 1,300 0 0.1
11/11/2019
26.67
 200 26.61 26.67 25.82 0 0 0
08/11/2019
26.61
 1,300 26.49 26.85 26.61 1,000 0 0.0
07/11/2019
26.49
 11,300 26.49 26.67 26.49 10,600 0 0.5
06/11/2019
26.49
 3,100 26.49 26.67 25.52 0 0 0
05/11/2019
26.49
 7,100 26.67 26.91 25.28 0 0 0
04/11/2019
26.67
 1,900 26.67 26.67 25.03 0 0 0
01/11/2019
26.67
 2,600 25.82 27.16 26.06 0 0 0
31/10/2019
25.82
 6,700 28.00 28.00 25.82 5,400 0 0.2
30/10/2019
28.00
 6,400 28.06 28.19 27.46 4,900 0 0.2
29/10/2019
28.06
 15,900 27.94 28.06 25.58 11,600 0 0.5
28/10/2019
27.94
 900 27.58 28.13 27.88 0 0 0
25/10/2019
27.58
 3,650 26.91 27.70 27.28 0 0 0
24/10/2019
26.91
 1,300 26.97 26.97 26.91 0 0 0
23/10/2019
26.97
 2,800 26.97 26.97 26.79 0 0 0
22/10/2019
26.97
 2,900 26.67 26.97 26.67 0 0 0
21/10/2019
26.67
 8,200 27.16 27.16 26.06 0 0 0
18/10/2019
27.16
 6,005 27.46 27.46 26.19 0 0 0
17/10/2019
27.46
 3,900 27.58 27.58 25.52 0 0 0
16/10/2019
27.58
 3,500 27.58 27.58 26.25 0 0 0
15/10/2019
27.58
 26,300 29.82 29.82 27.28 0 0 0
14/10/2019
29.82
 42,800 30.67 30.91 29.58 15,100 0 0.8
11/10/2019
30.67
 100 30.67 30.67 30.67 0 0 0
10/10/2019
30.67
 13,400 29.76 31.46 30.31 0 0 0
09/10/2019
29.76
 16,700 29.70 30.00 29.70 5,400 0 0.3
08/10/2019
29.70
 5,400 29.46 29.82 29.46 3,100 0 0.2
07/10/2019
29.46
 2,700 29.76 29.88 29.40 0 0 0
04/10/2019
29.76
 6,700 29.16 29.76 29.09 0 0 0
03/10/2019
29.16
 24,600 29.70 29.70 29.03 0 0 0
02/10/2019
29.70
 12,000 30.31 30.31 29.46 0 0 0
01/10/2019
30.31
 3,400 29.09 30.31 29.09 0 0 0
30/09/2019
29.09
 10,500 29.22 29.70 29.09 0 0 0
27/09/2019
29.22
 13,300 30.25 30.25 29.22 0 0 0
26/09/2019
30.25
 8,900 30.31 30.85 29.76 0 0 0
25/09/2019
30.31
 3,200 30.00 30.43 29.76 0 0 0
24/09/2019
30.00
 6,000 30.19 30.31 30.00 0 0 0
23/09/2019
30.19
 25,000 29.82 30.91 29.58 9,600 800 0.4
20/09/2019
29.82
 24,600 30.31 30.31 29.70 15,700 0 0.8
19/09/2019
30.31
 17,100 30.31 31.16 29.70 0 500 -0.0
18/09/2019
30.31
 42,400 32.13 32.55 29.70 0 0 0
17/09/2019
32.13
 26,800 32.37 32.73 29.70 0 500 -0.0
16/09/2019
32.37
 10,600 33.34 33.94 30.91 0 400 -0.0
13/09/2019
33.34
 29,600 33.22 34.43 31.52 1,500 0 0.1
12/09/2019
33.22
 21,400 30.85 33.34 29.09 0 1,000 -0.1
11/09/2019
30.85
 12,000 30.25 31.46 30.25 500 0 0.0
10/09/2019
30.25
 81,800 33.58 33.58 30.25 22,500 0 1.1
09/09/2019
33.58
 2,800 33.94 33.94 32.73 0 0 0
06/09/2019
33.94
 12,862 33.64 35.04 32.43 0 0 0
05/09/2019
33.64
 87,200 32.43 35.16 29.22 1,000 0 0.1
04/09/2019
32.43
 14,900 36.01 36.01 32.43 0 0 0
03/09/2019
36.01
 20,800 40.01 40.01 36.01 0 0 0
30/08/2019
40.01
 10,300 40.01 40.61 39.40 0 0 0
29/08/2019
40.01
 38,300 42.79 42.79 40.01 0 0 0
28/08/2019
42.79
 11,800 43.22 43.22 42.19 0 0 0
27/08/2019
43.22
 6,400 43.46 43.58 42.07 0 0 0
26/08/2019
43.46
 21,200 42.43 43.58 42.43 12,500 0 0.9
23/08/2019
42.43
 15,100 40.61 43.34 41.22 0 0 0
22/08/2019
40.61
 56,900 42.43 44.55 40.61 0 100 -0.0
21/08/2019
42.43
 13,900 43.04 43.04 41.82 0 0 0
20/08/2019
43.04
 20,000 42.37 43.04 41.34 0 0 0
19/08/2019
42.37
 12,000 43.34 43.34 40.61 0 0 0
16/08/2019
43.34
 43,200 43.64 43.76 41.22 0 800 -0.1
15/08/2019
43.64
 26,200 41.95 43.64 40.61 0 500 -0.0
14/08/2019
41.95
 9,800 42.31 43.04 41.22 0 0 0
13/08/2019
42.31
 36,300 44.43 44.43 42.13 2,100 0 0.2
12/08/2019
44.43
 20,800 44.98 45.46 44.25 3,000 0 0.2
09/08/2019
44.98
 8,400 45.70 45.70 44.25 0 0 0
08/08/2019
45.70
 29,100 46.55 46.55 44.25 0 0 0
07/08/2019
46.55
 37,600 47.28 48.19 45.58 2,600 0 0.2
06/08/2019
47.28
 118,000 46.07 48.49 44.85 200 0 0.0
05/08/2019
46.07
 75,300 44.73 46.67 44.85 300 0 0.0
02/08/2019
44.73
 24,000 43.10 45.16 43.34 300 0 0.0
01/08/2019
43.10
 28,800 41.82 45.46 42.55 300 0 0.0
31/07/2019
41.82
 14,500 43.04 43.04 41.28 300 0 0.0
30/07/2019
43.04
 15,200 44.25 44.55 43.04 0 0 0
29/07/2019
44.25
 12,400 45.46 45.46 43.58 0 0 0
26/07/2019
45.46
 15,900 46.67 46.67 43.16 0 0 0
25/07/2019
46.67
 13,600 46.01 47.52 44.98 0 0 0
24/07/2019
46.01
 7,300 46.55 46.73 45.46 1,000 0 0.1
23/07/2019
46.55
 56,600 43.22 46.67 43.34 0 0 0
22/07/2019
43.22
 28,400 43.04 43.22 42.49 0 0 0
19/07/2019
43.04
 30,200 43.64 43.64 42.43 0 0 0
18/07/2019
43.64
 21,900 43.64 43.64 42.73 0 0 0
17/07/2019
43.64
 48,700 42.55 44.25 41.22 0 600 -0.0
16/07/2019
42.55
 24,900 42.73 43.52 42.49 0 0 0
15/07/2019
42.73
 24,400 44.25 44.25 42.55 0 0 0
12/07/2019
44.25
 27,800 42.43 44.67 42.49 0 0 0
11/07/2019
42.43
 40,900 41.82 43.95 42.43 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |