CTCP Thống Nhất (bax)

39.90
0.70
(1.79%)
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
(2024-04-15) 		-1.60 -3.86% 23,400 -13,900 -0.5
38.50
41.50
39.90
2 tháng
(2024-03-18) 		-2.10 -5% 48,300 -29,300 -1.2
38.50
43
39.90
3 tháng
(2024-02-15) 		-2.10 -5% 96,600 -54,000 -2.2
38.50
43
39.90
6 tháng
(2023-11-17) 		-5.75 -12.59% 280,000 -153,400 -6.3
38.50
48.23
39.90
12 tháng
(2023-05-22) 		-11.38 -22.19% 319,648 -155,200 -6.3
38.50
61.98
39.90
24 tháng
(2022-05-26) 		-29.62 -42.61% 510,642 -59,600 1.0
38.50
76.21
39.90
36 tháng
(2021-05-31) 		-16.90 -29.75% 1,884,592 355,140 32.3
38.50
78.56
39.90
60 tháng
(2019-06-11) 		-0.49 -1.21% 8,219,196 1,281,388 95.0
25.38
81.40
39.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 13/12/2023
42.59
-0.10
 11,400 42.69 42.78 42.59 0 9,200 -0.4
#102 12/12/2023
42.69
-0.48
 3,900 43.16 43.26 42.50 0 3,700 -0.2
#103 11/12/2023
43.16
0
 4,600 43.16 43.16 42.50 0 2,900 -0.1
#104 08/12/2023
43.16
1.15
 2,100 42.02 43.55 42.50 200 500 -0.0
#105 07/12/2023
42.02
0
 5,300 42.02 42.11 42.02 0 2,200 -0.1
#106 06/12/2023
42.02
0.10
 3,900 41.92 42.97 41.92 0 2,500 -0.1
#107 05/12/2023
41.92
-0.10
 4,300 42.02 42.21 41.92 0 2,900 -0.1
#108 04/12/2023
42.02
-0.10
 3,600 42.11 43.64 42.02 0 3,300 -0.1
#109 01/12/2023
42.11
-0.38
 8,800 42.50 42.59 41.83 0 7,400 0
#110 30/11/2023
42.50
-0.96
 7,600 43.45 43.45 42.50 0 7,500 -0.3
#111 29/11/2023
43.45
0.48
 20,200 42.97 43.93 43.07 11,900 20,200 -0.4
#112 28/11/2023
42.97
-0.48
 7,900 43.45 46.60 42.97 0 7,700 -0.4
#113 27/11/2023
43.45
-4.77
 100 48.23 48.23 43.45 0 100 -0.0
#114 24/11/2023
48.23
2.48
 300 45.74 48.23 41.54 0 100 -0.0
#115 23/11/2023
45.74
2.77
 400 42.97 45.74 45.36 0 0 0
#116 22/11/2023
42.97
0
 200 42.97 42.97 42.97 0 200 -0.0
#117 21/11/2023
42.97
0
 0 42.97 42.97 42.97 0 0 0
#118 20/11/2023
42.97
-2.67
 100 45.65 45.65 42.97 0 100 -0.0
#119 17/11/2023
45.65
4.11
 700 41.54 45.65 44.88 0 0 0
#120 16/11/2023
41.54
-4.30
 100 45.84 45.84 41.54 0 100 -0.0
#121 15/11/2023
45.84
0
 0 45.84 45.84 45.84 0 0 0
#122 14/11/2023
45.84
2.86
 100 42.97 45.84 45.84 0 0 0
#123 13/11/2023
42.97
0
 0 42.97 42.97 42.97 0 0 0
#124 10/11/2023
42.97
0
 0 42.97 42.97 42.97 0 0 0
#125 09/11/2023
42.97
0
 0 42.97 42.97 42.97 0 0 0
#126 08/11/2023
42.97
-3.25
 100 46.22 46.22 42.97 0 100 -0.0
#127 07/11/2023
46.22
4.11
 100 42.11 46.22 46.22 0 0 0
#128 06/11/2023
42.11
-3.72
 600 45.84 45.84 41.54 0 100 -0.0
#129 03/11/2023
45.84
0
 0 45.84 45.84 45.84 0 0 0
#130 02/11/2023
45.84
0
 0 45.84 45.84 45.84 0 0 0
#131 01/11/2023
45.84
0
 0 45.84 45.84 45.84 0 0 0
#132 31/10/2023
45.84
0
 600 45.84 45.84 41.25 0 100 -0.0
#133 30/10/2023
45.84
0
 0 45.84 45.84 45.84 0 0 0
#134 27/10/2023
45.84
0
 0 45.84 45.84 45.84 0 0 0
#135 26/10/2023
45.84
-0.96
 200 46.79 46.79 45.84 100 0 0.0
#136 25/10/2023
46.79
0
 0 46.79 46.79 46.79 0 0 0
#137 24/10/2023
46.79
0
 0 46.79 46.79 46.79 0 0 0
#138 23/10/2023
46.79
0.10
 100 46.70 46.79 46.79 0 0 0
#139 20/10/2023
46.70
0
 0 46.70 46.70 46.70 0 0 0
#140 19/10/2023
46.70
0
 0 46.70 46.70 46.70 0 0 0
#141 18/10/2023
46.70
0
 1,000 46.70 46.70 46.70 0 1,000 -0.0
#142 17/10/2023
46.70
0
 0 46.70 46.70 46.70 0 0 0
#143 16/10/2023
46.70
-1.05
 1,400 47.75 47.84 46.70 0 1,400 -0.1
#144 13/10/2023
47.75
-2.39
 1,200 50.14 50.14 47.75 100 1,200 -0.1
#145 12/10/2023
50.14
-2.29
 1,600 52.43 52.43 47.94 0 1,600 -0.1
#146 11/10/2023
52.43
4.68
 900 47.75 52.43 50.42 0 0 0
#147 10/10/2023
47.75
0
 0 47.75 47.75 47.75 0 0 0
#148 09/10/2023
47.75
0
 0 47.75 47.75 47.75 0 0 0
#149 06/10/2023
47.75
0.29
 100 47.46 47.75 47.75 0 0 0
#150 05/10/2023
47.46
0
 100 47.46 47.46 47.46 0 0 0
#151 04/10/2023
47.46
0
 0 47.46 47.46 47.46 0 0 0
#152 03/10/2023
47.46
-3.63
 600 51.09 51.09 47.46 100 100 0
#153 02/10/2023
51.09
3.15
 300 47.94 52.43 51.09 0 0 0
#154 29/09/2023
47.94
0
 0 47.94 47.94 47.94 0 0 0
#155 28/09/2023
47.94
-4.39
 100 52.33 52.33 47.94 0 100 -0.0
#156 27/09/2023
52.33
1.62
 500 50.71 52.33 47.75 200 0 0.0
#157 26/09/2023
50.71
0
 0 50.71 50.71 50.71 0 0 0
#158 25/09/2023
50.71
-3.34
 200 54.05 54.05 49.75 100 100 0.0
#159 22/09/2023
54.05
2.48
 100 51.57 54.05 54.05 0 0 0
#160 21/09/2023
51.57
0
 0 51.57 51.57 51.57 0 0 0
#161 20/09/2023
51.57
0
 400 51.57 51.57 51.57 0 0 0
#162 19/09/2023
51.57
0
 0 51.57 51.57 51.57 0 0 0
#163 18/09/2023
51.57
0
 0 51.57 51.57 51.57 0 0 0
#164 15/09/2023
51.57
-2.86
 100 54.43 54.43 51.57 0 100 0
#165 14/09/2023
54.43
3.15
 200 51.28 54.43 54.43 200 0 0.0
#166 13/09/2023
51.28
0
 0 51.28 51.28 51.28 0 0 0
#167 12/09/2023
51.28
-3.15
 200 54.43 54.43 50.14 0 100 -0.0
#168 11/09/2023
54.43
0.48
 200 53.95 54.43 54.43 200 0 0.0
#169 08/09/2023
53.95
-0.48
 200 54.43 54.43 51.66 100 100 0
#170 07/09/2023
54.43
0
 0 54.43 54.43 54.43 0 0 0
#171 06/09/2023
54.43
-0.96
 2,500 55.39 55.39 54.43 2,200 0 0.1
#172 05/09/2023
55.39
-1.34
 100 56.72 56.72 55.39 100 0 0.0
#173 31/08/2023
56.72
2.29
 200 54.43 56.72 51.09 0 100 -0.0
#174 30/08/2023
54.43
-1.15
 2,300 55.58 55.58 51.09 2,000 100 0.1
#175 29/08/2023
55.58
-0.19
 200 55.77 55.77 50.80 0 100 -0.0
#176 28/08/2023
55.77
4.20
 100 51.57 55.77 55.77 0 0 0
#177 25/08/2023
51.57
0
 0 51.57 51.57 51.57 0 0 0
#178 24/08/2023
51.57
0
 0 51.57 51.57 51.57 0 0 0
#179 23/08/2023
51.57
0
 0 51.57 51.57 51.57 0 0 0
#180 22/08/2023
51.57
-5.73
 100 57.30 57.30 51.57 0 100 -0.0
#181 21/08/2023
57.30
3.82
 100 53.48 57.30 57.30 0 0 0
#182 18/08/2023
53.48
-3.15
 500 56.63 56.63 51.66 0 100 -0.0
#183 17/08/2023
56.63
0
 0 56.63 56.63 56.63 0 0 0
#184 16/08/2023
56.63
4.97
 300 51.66 56.63 51.76 0 0 0
#185 15/08/2023
51.66
-5.54
 100 57.20 57.20 51.66 0 100 -0.0
#186 14/08/2023
57.20
2.20
 2,100 55.01 57.20 57.11 2,000 0 0.1
#187 11/08/2023
55.01
-6.02
 1,100 61.02 61.02 55.01 0 100 -0.0
#188 10/08/2023
61.02
3.72
 200 57.30 61.02 53.76 0 100 -0.0
#189 09/08/2023
57.30
3.72
 500 53.57 58.92 57.30 0 400 -0.0
#190 08/08/2023
53.57
-1.91
 500 55.48 59.78 51.57 0 100 -0.0
#191 07/08/2023
55.48
-6.11
 300 61.59 61.59 55.48 0 100 -0.0
#192 04/08/2023
61.59
1.62
 200 59.97 61.59 54.05 0 100 -0.0
#193 03/08/2023
59.97
-2.01
 400 61.98 61.98 55.86 0 100 -0.0
#194 02/08/2023
61.98
4.68
 100 57.30 61.98 61.98 0 0 0
#195 01/08/2023
57.30
0
 0 57.30 57.30 57.30 0 0 0
#196 31/07/2023
57.30
0
 0 57.30 57.30 57.30 0 0 0
#197 28/07/2023
57.30
-0.48
 100 57.77 57.77 57.30 0 0 0
#198 27/07/2023
57.77
-1.05
 100 58.83 58.83 57.77 0 0 0
#199 26/07/2023
58.83
1.62
 100 57.20 58.83 58.83 0 0 0
#200 25/07/2023
57.20
-1.15
 200 58.35 58.35 54.72 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |