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)
10/07/2019
41.82
 54,700 40.61 43.64 40.49 0 0 0
09/07/2019
40.61
 6,300 42.07 42.07 40.61 200 0 0.0
08/07/2019
42.07
 48,000 42.43 42.49 40.61 200 0 0.0
05/07/2019
42.43
 93,000 38.91 42.73 38.19 0 0 0
04/07/2019
38.91
 54,900 37.88 39.10 37.28 0 0 0
03/07/2019
37.88
 6,700 38.49 38.49 36.97 0 0 0
02/07/2019
38.49
 15,500 38.79 39.40 37.58 0 0 0
01/07/2019
38.79
 37,100 36.37 39.10 34.85 0 0 0
28/06/2019
36.37
 67,700 33.28 36.55 31.52 0 0 0
27/06/2019
33.28
 2,700 33.82 33.82 32.13 0 0 0
26/06/2019
33.82
 10,300 34.55 34.55 31.52 0 0 0
25/06/2019
34.55
 10,000 35.64 35.64 34.31 0 0 0
24/06/2019
35.64
 7,200 35.16 36.07 33.70 0 0 0
21/06/2019
35.16
 16,700 36.37 36.37 33.94 0 0 0
20/06/2019
36.37
 32,700 36.37 36.97 34.07 0 0 0
19/06/2019
36.37
 13,400 36.97 36.97 33.34 0 0 0
18/06/2019
36.97
 17,100 36.97 37.58 34.55 0 0 0
17/06/2019
36.97
 6,900 37.88 39.10 36.97 0 0 0
14/06/2019
37.88
 6,100 37.82 39.40 37.88 0 0 0
13/06/2019
37.82
 16,000 38.73 38.79 34.91 0 0 0
12/06/2019
38.73
 11,700 39.88 40.01 37.10 0 0 0
11/06/2019
39.88
 19,200 40.61 40.61 37.88 0 0 0
10/06/2019
40.61
 33,400 37.46 41.16 37.52 0 0 0
07/06/2019
37.46
 9,500 36.91 38.79 37.46 0 0 0
06/06/2019
36.91
 24,400 33.64 36.97 31.22 0 0 0
05/06/2019
33.64
 11,600 30.61 33.64 30.91 0 0 0
04/06/2019
30.61
 1,700 30.49 30.61 28.61 0 0 0
03/06/2019
30.49
 7,100 33.34 33.34 30.00 0 0 0
31/05/2019
33.34
 5,100 33.10 33.94 33.10 0 0 0
30/05/2019
33.10
 6,400 36.07 36.07 32.79 0 0 0
29/05/2019
36.07
 1,800 36.37 36.97 35.16 0 0 0
28/05/2019
36.37
 32,510 36.07 39.58 32.73 0 0 0
27/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
27/05/2019
36.07
 22,900 32.79 36.07 33.34 0 0 0
24/05/2019
32.79
 43,700 29.82 32.79 31.25 0 0 0
23/05/2019
29.82
 18,700 27.14 29.82 27.97 0 0 0
22/05/2019
27.14
 11,400 24.70 27.14 24.70 0 0 0
21/05/2019
24.70
 9,300 22.50 24.70 22.62 0 0 0
20/05/2019
22.50
 2,500 22.73 23.15 22.02 0 0 0
17/05/2019
22.73
 100 23.03 23.03 22.73 0 0 0
16/05/2019
23.03
 2,000 23.39 23.39 23.03 0 0 0
15/05/2019
23.39
 1,000 23.27 23.51 23.39 0 0 0
14/05/2019
23.27
 0 23.27 23.27 23.27 0 0 0
13/05/2019
23.27
 4,500 23.21 23.81 22.68 0 0 0
10/05/2019
23.21
 0 23.21 23.21 23.21 0 0 0
09/05/2019
23.21
 500 23.21 23.21 23.21 0 0 0
08/05/2019
23.21
 300 23.21 23.21 23.21 0 0 0
07/05/2019
23.21
 0 23.21 23.21 23.21 0 0 0
06/05/2019
23.21
 2,100 23.21 23.21 23.21 0 0 0
03/05/2019
23.21
 0 23.21 23.21 23.21 0 0 0
02/05/2019
23.21
 300 23.81 23.81 23.21 0 0 0
26/04/2019
23.81
 4,900 23.03 23.81 23.75 0 0 0
25/04/2019
23.03
 1,100 24.10 24.10 22.68 0 0 0
24/04/2019
24.10
 500 26.72 26.72 24.10 0 0 0
23/04/2019
26.72
 700 24.46 26.72 22.68 0 0 0
22/04/2019
24.46
 4,500 27.14 27.14 24.46 0 0 0
19/04/2019
27.14
 0 27.14 27.14 27.14 0 0 0
18/04/2019
27.14
 800 27.85 27.91 27.14 0 0 0
17/04/2019
27.85
 4,600 26.96 27.85 27.38 0 0 0
16/04/2019
26.96
 800 26.60 26.96 26.72 0 0 0
12/04/2019
26.60
 5,600 24.22 26.60 26.60 0 0 0
11/04/2019
24.22
 7,600 22.02 24.22 22.14 0 0 0
10/04/2019
22.02
 0 22.02 22.02 22.02 0 0 0
09/04/2019
22.02
 2,300 21.43 22.02 22.02 0 0 0
08/04/2019
21.43
 4,700 20.53 21.43 20.83 0 0 0
05/04/2019
20.53
 0 20.53 20.53 20.53 0 0 0
04/04/2019
20.53
 0 20.53 20.53 20.53 0 0 0
03/04/2019
20.53
 0 20.53 20.53 20.53 0 0 0
02/04/2019
20.53
 0 20.53 20.53 20.53 0 0 0
01/04/2019
20.53
 0 20.53 20.53 20.53 0 0 0
29/03/2019
20.53
 0 20.53 20.53 20.53 0 0 0
28/03/2019
20.53
 0 20.53 20.53 20.53 0 0 0
27/03/2019
20.53
 0 20.53 20.53 20.53 0 0 0
26/03/2019
20.53
 0 20.53 20.53 20.53 0 0 0
25/03/2019
20.53
 0 20.53 20.53 20.53 0 0 0
22/03/2019
20.53
 0 20.53 20.53 20.53 0 0 0
21/03/2019
20.53
 0 20.53 20.53 20.53 0 0 0
20/03/2019
20.53
 0 20.53 20.53 20.53 0 0 0
19/03/2019
20.53
 0 20.53 20.53 20.53 0 0 0
18/03/2019
20.53
 0 20.53 20.53 20.53 0 0 0
15/03/2019
20.53
 0 20.53 20.53 20.53 0 0 0
14/03/2019
20.53
 100 20.23 20.53 20.53 0 0 0
13/03/2019
20.23
 0 20.23 20.23 20.23 0 0 0
12/03/2019
20.23
 600 19.04 20.23 20.23 0 0 0
11/03/2019
19.04
 500 17.85 19.04 19.04 0 0 0
08/03/2019
17.85
 300 16.66 17.85 17.85 0 0 0
07/03/2019
16.66
 0 16.66 16.66 16.66 0 0 0
06/03/2019
16.66
 0 16.66 16.66 16.66 0 0 0
05/03/2019
16.66
 0 16.66 16.66 16.66 0 0 0
04/03/2019
16.66
 0 16.66 16.66 16.66 0 0 0
01/03/2019
16.66
 0 16.66 16.66 16.66 0 0 0
28/02/2019
16.66
 0 16.66 16.66 16.66 0 0 0
27/02/2019
16.66
 100 16.07 16.66 16.66 0 0 0
26/02/2019
16.07
 0 16.07 16.07 16.07 0 0 0
25/02/2019
16.07
 0 16.07 16.07 16.07 0 0 0
22/02/2019
16.07
 0 16.07 16.07 16.07 0 0 0
21/02/2019
16.07
 60 16.07 16.07 16.07 0 0 0
20/02/2019
16.07
 0 16.07 16.07 16.07 0 0 0
19/02/2019
16.07
 0 16.07 16.07 16.07 0 0 0
18/02/2019
16.07
 60 16.07 16.07 16.07 0 0 0
15/02/2019
16.07
 0 16.07 16.07 16.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |