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)
17/12/2021
60.49
 200 60.49 60.49 60.49 200 0 0.0
16/12/2021
60.49
 400 60.24 60.49 60.49 300 0 0.0
15/12/2021
60.24
 1,500 59.75 60.24 59.75 1,200 0 0.1
14/12/2021
59.75
 2,600 60.49 60.57 59.75 1,500 0 0.1
13/12/2021
60.49
 2,400 60.16 60.49 59.75 1,600 0 0.1
10/12/2021
60.16
 1,800 59.75 60.16 59.75 400 0 0.0
09/12/2021
59.75
 2,400 60.57 60.57 59.75 1,700 0 0.1
08/12/2021
60.57
 3,700 60.57 60.57 59.75 3,400 0 0.2
07/12/2021
60.57
 3,004 59.83 60.57 59.75 1,000 0 0.1
06/12/2021
59.83
 3,800 60.99 60.99 58.92 1,700 0 0.1
03/12/2021
60.99
 4,800 60.74 61.32 59.91 0 0 0
02/12/2021
60.74
 7,300 60.74 60.74 59.75 2,600 0 0.2
01/12/2021
60.74
 1,000 60.91 60.91 59.83 0 0 0
30/11/2021
60.91
 0 60.91 60.91 60.91 0 0 0
29/11/2021
60.91
 2,700 61.32 61.32 59.75 900 0 0.1
26/11/2021
61.32
 700 61.74 61.74 60.16 0 0 0
25/11/2021
61.74
 1,111 62.23 62.23 59.91 900 0 0.1
24/11/2021
62.23
 2,000 60.99 62.23 59.91 0 0 0
23/11/2021
60.99
 1,300 61.40 61.40 59.75 1,200 0 0.1
22/11/2021
61.40
 17,300 61.82 61.82 59.75 11,100 0 0.8
19/11/2021
61.82
 18,200 61.90 61.99 59.75 14,600 0 1.1
18/11/2021
61.90
 5,700 61.74 62.23 61.40 1,200 0 0.1
17/11/2021
61.74
 4,300 61.57 63.06 60.57 1,900 0 0.1
16/11/2021
61.57
 5,804 63.23 63.40 61.57 4,700 100 0.3
15/11/2021
63.23
 1,400 62.48 63.40 63.06 600 0 0.0
12/11/2021
62.48
 27,450 60.99 62.48 60.99 4,000 200 0.3
11/11/2021
60.99
 20,900 60.99 60.99 60.91 16,900 0 1.2
10/11/2021
60.99
 22,200 60.99 61.40 60.57 14,700 0 1.1
09/11/2021
60.99
 11,702 60.99 61.40 60.99 1,500 0 0.1
08/11/2021
60.99
 10,500 60.66 60.99 60.57 1,900 0 0.1
05/11/2021
60.66
 4,700 60.57 60.74 59.75 3,100 0 0.2
04/11/2021
60.57
 4,100 60.99 60.99 59.58 2,500 0 0.2
03/11/2021
60.99
 11,800 59.75 61.40 59.58 6,900 0 0.5
02/11/2021
59.75
 20,810 59.75 61.40 58.92 0 0 0
01/11/2021
59.75
 21,800 59.75 60.16 59.33 100 100 0
29/10/2021
59.75
 5,500 56.43 60.91 56.51 600 100 0.0
28/10/2021
56.43
 20,000 57.26 57.26 56.43 2,500 0 0.2
27/10/2021
57.26
 26,400 56.43 58.09 56.43 200 0 0.0
26/10/2021
56.43
 7,100 59.99 59.99 56.43 100 0 0.0
25/10/2021
59.99
 4,800 61.57 61.57 59.99 500 0 0.0
22/10/2021
61.57
 1,300 61.40 61.57 61.40 0 0 0
21/10/2021
61.40
 3,601 62.65 62.65 61.40 1,900 0 0.1
20/10/2021
62.65
 5,200 62.65 63.06 62.23 5,200 0 0.4
19/10/2021
62.65
 3,900 62.23 62.65 61.82 3,400 1,500 0.1
18/10/2021
62.23
 6,904 61.40 62.23 61.40 2,500 0 0.2
15/10/2021
61.40
 8,500 62.15 62.15 60.99 100 0 0.0
14/10/2021
62.15
 21,704 62.90 62.90 61.90 5,400 0 0.4
13/10/2021
62.90
 2,500 63.89 63.89 62.90 1,100 0 0.1
12/10/2021
63.89
 2,100 62.65 68.04 63.06 700 200 0.0
11/10/2021
62.65
 5,800 61.82 63.06 62.23 2,900 400 0.2
08/10/2021
61.82
 1,600 62.65 62.65 61.82 400 0 0.0
07/10/2021
62.65
 1,204 63.40 63.48 62.65 0 0 0
06/10/2021
63.40
 1,400 62.98 63.48 62.98 0 0 0
05/10/2021
62.98
 1,200 63.06 63.06 62.98 900 0 0.1
04/10/2021
63.06
 1,500 62.23 63.06 63.06 0 0 0
01/10/2021
62.23
 1,910 63.89 63.89 61.90 100 10 0.0
30/09/2021
63.89
 2,100 63.48 63.89 63.48 1,600 400 0.1
29/09/2021
63.48
 4,200 63.06 63.48 63.06 4,000 0 0.3
28/09/2021
63.06
 9,800 63.89 63.89 62.23 5,300 0 0.4
27/09/2021
63.89
 3,500 64.31 64.72 62.23 0 0 0
24/09/2021
64.31
 900 62.65 64.31 62.65 200 200 -0.0
23/09/2021
62.65
 6,400 62.23 62.65 62.23 300 100 0.0
22/09/2021
62.23
 2,900 61.65 62.23 61.65 0 0 0
21/09/2021
61.65
 2,900 61.82 61.82 61.49 600 0 0.0
20/09/2021
61.82
 2,500 61.49 62.23 61.57 0 0 0
17/09/2021
61.49
 3,110 61.99 61.99 61.49 1,500 0 0.1
16/09/2021
61.99
 17,300 61.99 61.99 61.40 4,200 0 0.3
15/09/2021
61.99
 2,700 61.99 61.99 60.99 1,700 0 0.1
14/09/2021
61.99
 500 62.15 62.15 61.99 200 0 0.0
13/09/2021
62.15
 5,500 62.15 62.15 60.99 2,100 0 0.2
10/09/2021
62.15
 2,000 61.90 62.15 61.40 900 0 0.1
09/09/2021
61.90
 7,800 62.65 62.65 61.40 2,700 0 0.2
08/09/2021
62.65
 3,304 62.32 65.14 61.40 2,600 0 0.2
07/09/2021
62.32
 1,700 61.40 62.82 61.32 0 0 0
06/09/2021
61.40
 17,700 61.07 61.40 60.57 4,500 300 0.3
01/09/2021
61.07
 2,004 61.74 61.74 60.49 1,300 0 0.1
31/08/2021
61.74
 4,900 61.82 61.82 59.33 0 0 0
30/08/2021
61.82
 2,600 58.92 63.89 58.17 300 0 0.0
27/08/2021
58.92
 3,700 58.92 59.00 58.09 0 0 0
26/08/2021
58.92
 3,400 59.08 59.08 58.09 0 0 0
25/08/2021
59.08
 2,205 59.16 59.16 58.09 0 0 0
24/08/2021
59.16
 8,100 58.09 59.16 58.00 1,100 0 0.1
23/08/2021
58.09
 6,200 58.75 58.75 58.09 2,000 0 0.1
20/08/2021
58.75
 13,600 58.75 58.92 58.33 10,000 0 0.7
19/08/2021
58.75
 10,800 59.00 59.00 58.42 4,500 0 0.3
18/08/2021
59.00
 2,500 59.75 59.75 58.67 900 0 0.1
17/08/2021
59.75
 4,000 58.33 59.75 58.50 0 0 0
16/08/2021
58.33
 10,200 57.26 58.92 57.34 2,700 0 0.2
13/08/2021
57.26
 9,410 58.09 58.33 57.26 6,400 0 0.4
12/08/2021
58.09
 4,500 58.09 60.57 57.26 0 0 0
11/08/2021
58.09
 3,000 58.00 61.40 58.09 800 0 0.1
10/08/2021
58.00
 2,400 58.09 58.09 56.43 0 0 0
09/08/2021
58.09
 3,300 58.09 58.09 56.43 200 0 0.0
06/08/2021
58.09
 10,300 56.43 58.09 56.43 1,500 0 0.1
05/08/2021
56.43
 4,300 56.26 56.43 56.01 1,300 0 0.1
04/08/2021
56.26
 2,500 55.18 56.34 55.18 400 0 0.0
03/08/2021
55.18
 1,400 54.77 55.18 54.85 0 0 0
02/08/2021
54.77
 10,000 54.77 55.60 54.77 400 0 0.0
30/07/2021
54.77
 1,900 54.77 54.77 54.77 0 0 0
29/07/2021
54.77
 2,000 54.60 54.77 54.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |