CTCP Thống Nhất (bax)

37.50
-0.50
(-1.32%)
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
(2024-10-01) 		-1.50 -3.90% 26,000 5,000 0.2
37
39.80
37.50
2 tháng
(2024-09-04) 		-2.80 -7.04% 35,600 8,900 0.3
37
40.90
37.50
3 tháng
(2024-08-02) 		-4 -9.76% 55,200 17,000 0.7
37
41
37.50
6 tháng
(2024-05-06) 		-2.40 -6.10% 222,400 52,900 2.2
37
42.96
37.50
12 tháng
(2023-11-06) 		-4.59 -11.04% 487,800 -89,000 -3.7
37
47.63
37.50
24 tháng
(2022-11-11) 		-27.34 -42.50% 601,822 -67,700 -2.0
37
70.77
37.50
36 tháng
(2021-11-16) 		-24.57 -39.91% 1,292,450 249,700 22.6
37
77.59
37.50
60 tháng
(2019-11-27) 		8.87 31.55% 6,055,046 1,200,688 90.2
25.06
80.39
37.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/07/2023
56.58
 100 57.06 57.06 56.58 0 0 0
27/07/2023
57.06
 100 58.09 58.09 57.06 0 0 0
26/07/2023
58.09
 100 56.49 58.09 58.09 0 0 0
25/07/2023
56.49
 200 57.62 57.62 54.04 0 100 -0.0
24/07/2023
57.62
 0 57.62 57.62 57.62 0 0 0
21/07/2023
57.62
 1,300 56.58 57.72 52.34 0 100 -0.0
20/07/2023
56.58
 1,100 58.09 58.09 52.34 0 900 -0.1
19/07/2023
58.09
 200 54.51 58.09 50.74 0 100 -0.0
18/07/2023
54.51
 200 54.70 54.70 50.83 0 0 0
17/07/2023
54.70
 100 54.70 54.70 54.70 0 0 0
14/07/2023
54.70
 100 50.83 54.70 54.70 0 0 0
13/07/2023
50.83
 300 50.83 50.83 50.83 0 0 0
12/07/2023
50.83
 1,200 50.36 51.40 50.83 600 0 0.0
11/07/2023
50.36
 0 50.36 50.36 50.36 0 0 0
10/07/2023
50.36
 300 51.77 51.77 50.36 0 0 0
07/07/2023
51.77
 100 49.98 51.77 51.77 0 0 0
06/07/2023
49.98
 500 50.45 50.45 49.98 0 0 0
05/07/2023
50.45
 500 50.08 50.45 50.45 0 0 0
04/07/2023
50.08
 1,200 49.98 50.27 50.08 100 0 0.0
03/07/2023
49.98
 1,410 52.91 52.91 49.98 100 0 0.0
30/06/2023
52.91
 20 52.91 52.91 52.91 0 0 0
29/06/2023
52.91
 400 55.92 55.92 52.91 0 0 0
28/06/2023
55.92
 0 55.92 55.92 55.92 0 0 0
27/06/2023
55.92
 0 55.92 55.92 55.92 0 0 0
26/06/2023
55.92
 0 55.92 55.92 55.92 0 0 0
23/06/2023
55.92
 0 51.87 55.92 55.92 0 0 0
22/06/2023
51.87
 200 50.93 51.87 51.87 0 0 0
21/06/2023
50.93
 0 50.93 50.93 50.93 0 0 0
20/06/2023
50.93
 0 50.93 50.93 50.93 0 0 0
19/06/2023
50.93
 0 50.93 50.93 50.93 0 0 0
16/06/2023
50.93
 1 50.93 50.93 50.93 0 0 0
15/06/2023
50.93
 400 50.93 50.93 50.93 0 400 -0.0
14/06/2023
50.93
 802 51.87 51.87 50.93 0 500 -0.0
13/06/2023
51.87
 0 51.87 51.87 51.87 0 0 0
12/06/2023
51.87
 100 51.87 51.87 51.87 0 0 0
09/06/2023
51.87
 0 51.87 51.87 51.87 0 0 0
08/06/2023
51.87
 0 51.87 51.87 51.87 0 0 0
07/06/2023
51.87
 0 51.87 51.87 51.87 0 0 0
06/06/2023
51.87
 100 54.60 54.60 51.87 0 0 0
05/06/2023
54.60
 200 53.28 54.60 54.51 0 0 0
02/06/2023
53.28
 200 51.68 53.28 51.68 0 0 0
01/06/2023
51.68
 0 51.68 51.68 51.68 0 0 0
31/05/2023
51.68
 200 47.15 51.68 50.93 0 0 0
30/05/2023
47.15
 1,500 51.40 51.40 47.15 100 1,500 -0.1
29/05/2023
51.40
 100 55.55 55.55 51.40 100 0 0.0
26/05/2023
55.55
 2 55.55 55.55 55.55 0 0 0
25/05/2023
55.55
 0 55.55 55.55 55.55 0 0 0
24/05/2023
55.55
 102 50.64 55.55 55.55 100 0 0.0
23/05/2023
50.64
 105 50.64 50.64 50.64 0 0 0
22/05/2023
50.64
 3,006 56.11 56.11 50.64 1,100 0 0.1
19/05/2023
56.11
 607 61.11 61.11 56.11 400 0 0.0
18/05/2023
61.11
 110 66.02 66.02 61.11 0 0 0
17/05/2023
66.02
 0 66.02 66.02 66.02 0 0 0
16/05/2023
66.02
 0 66.02 66.02 66.02 0 0 0
15/05/2023
66.02
 0 66.02 66.02 66.02 0 0 0
12/05/2023
66.02
 0 70.73 66.02 70.73 0 0 0
11/05/2023: Cổ tức tiền mặt tỉ lệ: 50%
11/05/2023
70.73
 2 66.02 70.73 66.02 0 0 0
10/05/2023
66.02
 13,725 65.58 70.42 65.14 10,000 100 0.7
09/05/2023
65.58
 205 60.03 66.02 65.58 0 0 0
08/05/2023
60.03
 730 54.57 60.03 52.81 0 100 -0.0
05/05/2023
54.57
 0 54.57 54.57 54.57 0 0 0
04/05/2023
54.57
 200 54.57 54.57 54.57 0 100 -0.0
28/04/2023
54.57
 0 54.57 54.57 54.57 0 0 0
27/04/2023
54.57
 200 56.33 56.33 50.70 100 100 0
26/04/2023
56.33
 111 55.28 56.33 56.33 0 0 0
25/04/2023
55.28
 200 50.26 55.28 52.81 0 0 0
24/04/2023
50.26
 100 50.17 50.26 50.26 0 0 0
21/04/2023
50.17
 100 47.97 50.17 50.17 0 0 0
20/04/2023
47.97
 0 47.97 47.97 47.97 0 0 0
19/04/2023
47.97
 100 52.37 52.37 47.97 0 100 -0.0
18/04/2023
52.37
 102 49.29 52.37 52.37 0 0 0
17/04/2023
49.29
 100 54.48 54.48 49.29 0 100 -0.0
14/04/2023
54.48
 200 52.46 54.48 48.41 0 100 -0.0
13/04/2023
52.46
 200 52.46 52.46 47.97 0 100 -0.0
12/04/2023
52.46
 0 52.46 52.46 52.46 0 0 0
11/04/2023
52.46
 219 52.37 52.46 47.97 0 100 -0.0
10/04/2023
52.37
 0 52.37 52.37 52.37 0 0 0
07/04/2023
52.37
 0 52.37 52.37 52.37 0 0 0
06/04/2023
52.37
 0 52.37 52.37 52.37 0 0 0
05/04/2023
52.37
 100 57.65 57.65 52.37 0 100 -0.0
04/04/2023
57.65
 0 57.65 57.65 57.65 0 0 0
03/04/2023
57.65
 200 52.81 57.65 49.73 0 100 -0.0
31/03/2023
52.81
 0 52.81 52.81 52.81 0 0 0
30/03/2023
52.81
 100 57.39 57.39 52.81 0 100 -0.0
29/03/2023
57.39
 200 57.30 57.39 51.93 0 100 -0.0
28/03/2023
57.30
 105 52.37 57.30 57.30 0 0 0
27/03/2023
52.37
 0 52.37 52.37 52.37 0 0 0
24/03/2023
52.37
 500 58.09 58.09 52.37 0 100 -0.0
23/03/2023
58.09
 0 58.09 58.09 58.09 0 0 0
22/03/2023
58.09
 100 56.42 58.09 58.09 0 0 0
21/03/2023
56.42
 0 56.42 56.42 56.42 0 0 0
20/03/2023
56.42
 400 56.42 56.42 56.42 0 0 0
17/03/2023
56.42
 31,000 57.30 57.30 56.42 0 0 0
16/03/2023
57.30
 0 57.30 57.30 57.30 0 0 0
15/03/2023
57.30
 0 57.30 57.30 57.30 0 0 0
14/03/2023
57.30
 0 57.30 57.30 57.30 0 0 0
13/03/2023
57.30
 0 57.30 57.30 57.30 0 0 0
10/03/2023
57.30
 0 57.30 57.30 57.30 0 0 0
09/03/2023
57.30
 0 57.30 57.30 57.30 0 0 0
08/03/2023
57.30
 0 57.30 57.30 57.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |