CTCP Thủy điện Buôn Đôn (bsa)

19.90
-0.30
(-1.49%)
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
(2026-07-06) 		0 0% 79,500 0 0
19.80
20.40
19.90
2 tháng
(2026-06-08) 		0.60 3.06% 197,500 0 0
19.60
20.40
19.90
3 tháng
(2026-05-07) 		0.20 1% 531,000 0 0
19.40
20.40
19.90
6 tháng
(2026-02-06) 		-2.80 -12.17% 1,130,200 0 0
19.40
26.30
19.90
12 tháng
(2025-08-11) 		-1.33 -6.18% 1,635,600 0 0
19.40
26.30
19.90
24 tháng
(2024-08-15) 		0.50 2.55% 3,074,091 0 0
18.91
26.30
19.90
36 tháng
(2023-08-21) 		5.24 35.03% 4,553,305 0 0
14.71
26.30
19.90
60 tháng
(2021-08-31) 		9.71 92.50% 9,702,545 0 0
10.21
26.30
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2022
13.07
 11,630 13.15 13.89 13.07 0 0 0
25/11/2022
13.15
 14,504 13.24 13.24 13.07 0 0 0
24/11/2022
13.24
 0 13.15 13.24 13.15 0 0 0
23/11/2022
13.15
 6,700 13.15 13.24 13.15 0 0 0
22/11/2022
13.15
 0 13.24 13.15 13.24 0 0 0
21/11/2022
13.24
 10,300 14.22 14.22 13.15 0 0 0
18/11/2022
14.22
 1,600 13.07 14.22 13.15 0 0 0
17/11/2022
13.07
 15,000 14.54 14.54 13.07 0 0 0
16/11/2022
14.54
 110 13.48 14.54 14.54 0 0 0
15/11/2022
13.48
 1,300 14.54 14.54 12.42 0 0 0
14/11/2022
14.54
 100 13.89 14.54 14.54 0 0 0
11/11/2022
13.89
 12,000 13.48 13.89 13.48 0 0 0
10/11/2022
13.48
 10,000 14.30 14.30 13.48 0 0 0
09/11/2022
14.30
 0 14.30 14.30 14.30 0 0 0
08/11/2022
14.30
 0 14.30 14.30 14.30 0 0 0
07/11/2022
14.30
 100 13.97 14.30 14.30 0 0 0
04/11/2022
13.97
 4,500 13.89 13.97 13.97 0 0 0
03/11/2022
13.89
 200 13.97 13.97 13.89 0 0 0
02/11/2022
13.97
 200 13.89 13.97 13.97 0 0 0
01/11/2022
13.89
 59,200 13.89 13.89 13.89 0 0 0
31/10/2022
13.89
 10,000 13.89 13.89 13.89 0 0 0
28/10/2022
13.89
 15,000 13.48 13.89 13.81 0 0 0
27/10/2022
13.48
 21,108 13.32 14.63 13.48 0 0 0
26/10/2022
13.32
 6,400 13.32 14.63 13.32 0 0 0
25/10/2022
13.32
 600 15.36 15.36 13.32 0 0 0
24/10/2022
15.36
 108 16.26 16.26 15.36 0 0 0
21/10/2022
16.26
 49,715 14.46 16.26 13.48 0 0 0
20/10/2022
14.46
 3,302 14.14 14.46 14.46 0 0 0
19/10/2022
14.14
 4,500 13.97 14.14 14.14 0 0 0
18/10/2022
13.97
 1,000 14.05 14.05 13.97 0 0 0
17/10/2022
14.05
 2,100 13.89 14.05 13.97 0 0 0
14/10/2022
13.89
 2 13.89 13.89 13.89 0 0 0
13/10/2022
13.89
 500 14.05 14.05 13.89 0 0 0
12/10/2022
14.05
 27,400 13.89 14.05 13.89 0 0 0
11/10/2022
13.89
 2,007 14.05 14.05 13.89 0 0 0
10/10/2022
14.05
 5,700 14.14 14.14 13.89 0 0 0
07/10/2022
14.14
 7 14.14 14.14 14.14 0 0 0
06/10/2022
14.14
 2,900 13.97 14.14 13.97 0 0 0
05/10/2022
13.97
 1 13.97 13.97 13.97 0 0 0
04/10/2022
13.97
 700 14.05 14.05 13.97 0 0 0
03/10/2022
14.05
 116,400 14.14 14.14 13.97 0 0 0
30/09/2022
14.14
 7,500 14.05 14.22 14.05 0 0 0
29/09/2022
14.05
 2,000 13.89 14.14 14.05 0 0 0
28/09/2022
13.89
 5,300 14.30 14.30 13.89 0 0 0
27/09/2022
14.30
 856 14.30 14.30 14.30 0 0 0
26/09/2022
14.30
 2,800 14.22 14.30 14.14 0 0 0
23/09/2022
14.22
 1,300 14.22 14.38 14.22 0 0 0
22/09/2022
14.22
 11,600 14.30 14.30 14.14 0 0 0
21/09/2022
14.30
 450 14.22 14.30 14.22 0 0 0
20/09/2022
14.22
 26,538 14.05 14.22 14.14 0 0 0
19/09/2022
14.05
 10,900 14.14 14.22 14.05 0 0 0
16/09/2022
14.14
 8,300 14.46 14.46 14.14 0 0 0
15/09/2022
14.46
 218 14.38 14.46 14.14 0 0 0
14/09/2022
14.38
 9,400 14.54 14.54 14.14 0 0 0
13/09/2022
14.54
 281 14.54 14.54 14.54 0 0 0
12/09/2022
14.54
 35,662 14.14 14.54 13.97 0 0 0
09/09/2022
14.14
 1,100 13.97 14.14 13.97 0 0 0
08/09/2022
13.97
 0 13.97 13.97 13.97 0 0 0
07/09/2022
13.97
 500 14.05 14.05 13.97 0 0 0
06/09/2022
14.05
 6,000 14.22 14.22 13.89 0 0 0
05/09/2022
14.22
 200 14.14 14.30 14.22 0 0 0
31/08/2022
14.14
 100 14.05 14.14 14.14 0 0 0
30/08/2022
14.05
 1,200 14.14 14.14 14.05 0 0 0
29/08/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
29/08/2022
14.14
 7,700 13.75 14.14 13.89 0 0 0
26/08/2022
13.75
 18,100 13.75 13.75 13.75 0 0 0
25/08/2022
13.75
 10,200 13.75 13.82 13.75 0 0 0
24/08/2022
13.75
 1,500 13.75 13.75 13.75 0 0 0
23/08/2022
13.75
 9,400 13.67 13.90 13.75 0 0 0
22/08/2022
13.67
 1,000 13.75 13.75 13.67 0 0 0
19/08/2022
13.75
 1,500 13.67 13.75 13.75 0 0 0
18/08/2022
13.67
 7,300 13.60 13.67 13.67 0 0 0
17/08/2022
13.60
 11,100 13.75 13.82 13.60 0 0 0
16/08/2022
13.75
 36,600 13.37 13.75 13.44 0 0 0
15/08/2022
13.37
 0 13.37 13.37 13.37 0 0 0
12/08/2022
13.37
 9 13.37 13.37 13.37 0 0 0
11/08/2022
13.37
 0 13.37 13.37 13.37 0 0 0
10/08/2022
13.37
 26,900 13.29 13.75 13.37 0 0 0
09/08/2022
13.29
 0 13.37 13.29 13.29 0 0 0
08/08/2022
13.37
 13,400 13.29 13.37 12.98 0 0 0
05/08/2022
13.29
 0 13.37 13.29 13.29 0 0 0
04/08/2022
13.37
 1,000 13.29 13.37 13.29 0 0 0
03/08/2022
13.29
 2,500 13.29 13.29 13.29 0 0 0
02/08/2022
13.29
 2,800 13.14 13.37 12.98 0 0 0
01/08/2022
13.14
 17,700 12.98 13.98 13.06 0 0 0
29/07/2022
12.98
 11,800 13.37 13.37 12.98 0 0 0
28/07/2022
13.37
 277 12.98 13.37 13.37 0 0 0
27/07/2022
12.98
 19,900 12.91 12.98 12.91 0 0 0
26/07/2022
12.91
 15,100 12.91 12.98 12.91 0 0 0
25/07/2022
12.91
 8,200 12.83 12.91 12.91 0 0 0
22/07/2022
12.83
 9,900 12.76 12.98 12.83 0 0 0
21/07/2022
12.76
 76,100 12.76 12.83 12.76 0 0 0
20/07/2022
12.76
 0 12.68 12.76 12.76 0 0 0
19/07/2022
12.68
 3,000 12.60 12.98 12.68 0 0 0
18/07/2022
12.60
 17,412 12.68 12.68 12.60 0 0 0
15/07/2022
12.68
 16,900 12.76 12.76 12.68 0 0 0
14/07/2022
12.76
 10,600 12.83 12.83 12.76 0 0 0
13/07/2022
12.83
 1,000 12.76 12.83 12.60 0 0 0
12/07/2022
12.76
 500 12.76 12.76 12.76 0 0 0
11/07/2022
12.76
 7,800 12.76 12.76 12.60 0 0 0
08/07/2022
12.76
 3,300 12.76 12.76 12.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |