CTCP Thống Nhất (bax)

38.80
1.30
(3.47%)
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)
19/05/2022
72.18
 403 70.42 72.18 68.66 300 0 0.0
18/05/2022
70.42
 14,302 72.18 72.62 65.22 6,800 600 0.5
17/05/2022
72.18
 2,501 68.66 72.18 64.08 0 0 0
16/05/2022
68.66
 8,500 67.78 72.18 68.66 5,700 0 0.4
13/05/2022
67.78
 2,300 73.94 73.94 67.78 2,000 0 0.2
12/05/2022
73.94
 400 76.49 76.49 73.94 0 0 0
11/05/2022
76.49
 1,100 76.84 76.84 69.18 0 100 -0.0
10/05/2022
76.84
 312 72.44 79.66 72.00 0 0 0
09/05/2022: Cổ tức tiền mặt tỉ lệ: 50%
09/05/2022
72.44
 701 72.44 74.82 70.50 0 100 -0.0
06/05/2022
72.44
 800 73.85 73.85 68.87 0 0 0
05/05/2022
73.85
 200 73.02 73.85 70.62 0 0 0
04/05/2022
73.02
 3,000 75.51 75.51 70.53 0 100 -0.0
29/04/2022
75.51
 3,300 77.17 77.50 70.53 0 100 -0.0
28/04/2022
77.17
 1,701 75.35 77.17 70.53 0 100 -0.0
27/04/2022
75.35
 1,600 77.59 77.59 70.53 0 100 -0.0
26/04/2022
77.59
 4,700 73.85 78.17 66.47 0 100 -0.0
25/04/2022
73.85
 201 75.51 75.51 67.21 0 100 -0.0
22/04/2022
75.51
 16,532 75.51 78.00 72.19 9,800 3,500 0.6
21/04/2022
75.51
 16,500 70.95 78.00 72.19 9,800 3,500 0.6
20/04/2022
70.95
 21,500 68.46 72.61 68.46 9,900 100 0.8
19/04/2022
68.46
 3,200 65.64 68.46 64.72 0 0 0
18/04/2022
65.64
 1,000 67.63 67.63 65.55 800 500 0.0
15/04/2022
67.63
 0 67.63 67.63 67.63 0 0 0
14/04/2022
67.63
 406 67.21 67.63 64.81 0 0 0
13/04/2022
67.21
 4,900 67.55 67.55 66.38 3,000 0 0.2
12/04/2022
67.55
 1,100 67.21 67.63 67.13 600 0 0.0
08/04/2022
67.21
 3,200 67.63 67.63 66.38 1,900 0 0.2
07/04/2022
67.63
 3,816 68.37 68.46 63.98 2,200 0 0.2
06/04/2022
68.37
 2,200 68.46 68.46 63.98 1,100 0 0.1
05/04/2022
68.46
 2,000 70.53 70.53 67.63 500 0 0.0
04/04/2022
70.53
 23,400 67.46 70.53 67.46 10,000 0 0.8
01/04/2022
67.46
 900 69.70 69.70 67.30 0 0 0
31/03/2022
69.70
 20,100 66.30 69.70 66.30 9,200 0 0.7
30/03/2022
66.30
 6,700 66.22 66.38 65.97 2,900 0 0.2
29/03/2022
66.22
 0 66.22 66.22 66.22 0 0 0
28/03/2022
66.22
 7,111 65.97 66.38 65.97 5,800 0 0.5
25/03/2022
65.97
 4,300 65.97 65.97 65.14 2,200 0 0.2
24/03/2022
65.97
 1,120 66.38 66.38 64.72 0 0 0
23/03/2022
66.38
 5,400 64.72 66.38 64.72 2,900 1,500 0.1
22/03/2022
64.72
 0 64.72 64.72 64.72 0 0 0
21/03/2022
64.72
 2,004 65.97 65.97 64.72 1,400 0 0.1
18/03/2022
65.97
 1,800 66.05 66.38 65.97 700 0 0.1
17/03/2022
66.05
 1,400 65.97 66.05 65.89 500 0 0.0
16/03/2022
65.97
 200 66.30 66.30 65.97 100 0 0.0
15/03/2022
66.30
 3,110 66.80 66.80 63.89 700 0 0.1
14/03/2022
66.80
 0 66.80 66.80 66.80 0 0 0
11/03/2022
66.80
 2,300 67.21 67.21 63.89 1,700 0 0.1
10/03/2022
67.21
 0 67.21 67.21 67.21 0 0 0
09/03/2022
67.21
 1,500 67.46 67.46 67.21 1,000 0 0.1
08/03/2022
67.46
 2,600 66.80 67.96 66.80 1,100 0 0.1
07/03/2022
66.80
 13,900 66.38 67.79 64.06 7,000 0 0.6
04/03/2022
66.38
 6,300 64.72 67.13 66.38 1,800 0 0.1
03/03/2022
64.72
 5,500 63.98 64.72 64.31 800 0 0.1
02/03/2022
63.98
 2,700 63.89 64.31 63.89 2,200 0 0.2
01/03/2022
63.89
 700 64.72 64.72 62.23 400 400 0.0
28/02/2022
64.72
 4,400 64.31 64.72 62.23 3,300 0 0.2
25/02/2022
64.31
 1,500 63.89 64.31 63.89 1,000 0 0.1
24/02/2022
63.89
 12,100 63.73 64.72 63.06 10,900 100 0.8
23/02/2022
63.73
 1,700 61.57 63.73 61.57 400 500 -0.0
22/02/2022
61.57
 500 62.82 62.82 61.57 0 0 0
21/02/2022
62.82
 600 63.40 63.40 61.32 100 0 0.0
18/02/2022
63.40
 4,700 63.06 63.40 62.23 3,300 0 0.2
17/02/2022
63.06
 3,000 63.06 63.06 60.57 1,500 0 0.1
16/02/2022
63.06
 4,000 64.72 64.72 62.23 2,900 100 0.2
15/02/2022
64.72
 1,300 62.65 64.72 61.40 0 100 -0.0
14/02/2022
62.65
 300 62.98 62.98 61.40 0 0 0
11/02/2022
62.98
 2,300 62.65 62.98 61.40 700 0 0.1
10/02/2022
62.65
 2,400 62.23 62.65 62.40 1,800 600 0.1
09/02/2022
62.23
 3,650 62.98 62.98 60.99 0 600 -0.0
08/02/2022
62.98
 1,200 63.06 63.06 59.99 0 100 -0.0
07/02/2022
63.06
 200 63.06 63.06 63.06 0 0 0
28/01/2022
63.06
 3,700 63.06 63.06 61.40 0 0 0
27/01/2022
63.06
 4,700 64.72 64.72 62.23 0 0 0
26/01/2022
64.72
 1,500 64.72 64.72 63.89 0 0 0
25/01/2022
64.72
 9,604 64.81 64.81 63.89 0 1,900 -0.1
24/01/2022
64.81
 17,400 65.30 66.38 63.06 0 0 0
21/01/2022
65.30
 28,000 59.75 65.72 60.16 0 100 -0.0
20/01/2022
59.75
 700 58.92 59.75 58.92 0 0 0
19/01/2022
58.92
 700 59.08 59.08 58.50 0 0 0
18/01/2022
59.08
 1,000 58.92 59.33 59.08 400 0 0.0
17/01/2022
58.92
 500 59.25 59.25 58.92 300 0 0.0
14/01/2022
59.25
 1,700 59.66 59.66 59.25 1,300 100 0.1
13/01/2022
59.66
 0 59.66 59.66 59.66 0 0 0
12/01/2022
59.66
 1,300 59.66 59.66 58.92 600 0 0.0
11/01/2022
59.66
 7,000 59.75 59.75 58.92 6,800 0 0.5
10/01/2022
59.75
 9,100 59.58 59.75 58.92 7,800 0 0.6
07/01/2022
59.58
 300 59.66 59.66 56.76 0 0 0
06/01/2022
59.66
 3,900 59.91 59.91 59.66 3,800 2,800 0.1
05/01/2022
59.91
 900 59.66 60.16 58.09 0 100 -0.0
04/01/2022
59.66
 400 59.75 59.75 59.33 0 0 0
31/12/2021
59.75
 1,000 59.66 59.75 59.66 0 0 0
30/12/2021
59.66
 100 59.75 59.75 59.66 0 0 0
29/12/2021
59.75
 405 60.33 60.33 58.92 200 0 0.0
28/12/2021
60.33
 3,210 60.41 60.41 59.75 2,100 0 0.2
27/12/2021
60.41
 10,300 60.49 60.49 58.17 6,300 8,300 -0.1
24/12/2021
60.49
 5,900 60.57 60.57 58.83 5,600 5,000 0.0
23/12/2021
60.57
 3,200 61.32 61.32 59.75 2,500 0 0.2
22/12/2021
61.32
 20,000 60.16 61.90 58.83 17,900 15,600 0.2
21/12/2021
60.16
 2,400 60.49 60.49 59.75 1,100 0 0.1
20/12/2021
60.49
 4,900 60.49 60.49 59.75 1,800 2,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |