CTCP Thủy điện Buôn Đôn (bsa)

20.20
0.40
(2.02%)
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
(2026-05-20) 		0 0% 372,300 0 0
19.40
20.20
20.20
2 tháng
(2026-04-20) 		-0.50 -2.46% 413,600 0 0
19.40
20.70
20.20
3 tháng
(2026-03-23) 		-1.20 -5.71% 560,200 0 0
19.40
21.40
20.20
6 tháng
(2025-12-22) 		-1.72 -8% 1,178,000 0 0
19.40
26.30
20.20
12 tháng
(2025-06-24) 		-0.98 -4.72% 1,787,400 0 0
19.40
26.30
20.20
24 tháng
(2024-07-01) 		-0.08 -0.39% 3,141,153 0 0
18.91
26.30
20.20
36 tháng
(2023-07-05) 		5.34 36.92% 4,707,442 0 0
14.29
26.30
20.20
60 tháng
(2021-07-15) 		10.22 106.72% 9,781,805 0 0
9.51
26.30
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2021
12.60
 24,500 12.60 12.60 12.60 0 0 0
20/12/2021
12.60
 6,300 12.53 12.60 12.53 0 0 0
17/12/2021
12.53
 10,012 12.53 12.60 12.53 0 0 0
16/12/2021
12.53
 8,000 12.53 12.53 12.53 0 0 0
15/12/2021
12.53
 11,000 12.53 12.60 12.45 0 0 0
14/12/2021
12.53
 4,900 12.45 12.60 12.45 0 0 0
13/12/2021
12.45
 21,230 12.22 12.45 12.22 0 0 0
10/12/2021
12.22
 16,946 12.76 12.76 12.22 0 0 0
09/12/2021
12.76
 32,732 12.76 12.76 12.22 0 0 0
08/12/2021
12.76
 11,720 12.45 12.83 12.76 0 0 0
07/12/2021
12.45
 4,247 12.68 12.76 12.45 0 0 0
06/12/2021
12.68
 8,900 12.98 12.98 12.68 0 0 0
03/12/2021
12.98
 4,400 13.06 13.06 12.98 0 0 0
02/12/2021
13.06
 33,092 12.98 13.06 12.98 0 0 0
01/12/2021
12.98
 5,300 12.98 12.98 12.98 0 0 0
30/11/2021
12.98
 17,800 12.98 12.98 12.91 0 0 0
29/11/2021
12.98
 3,400 13.06 13.06 12.98 0 0 0
26/11/2021
13.06
 2,000 13.44 13.44 13.06 0 0 0
25/11/2021
13.44
 5,200 13.44 13.44 12.76 0 0 0
24/11/2021
13.44
 719 12.68 13.44 13.44 0 0 0
23/11/2021
12.68
 4,000 13.44 13.44 12.68 0 0 0
22/11/2021
13.44
 3,200 13.14 13.44 13.44 0 0 0
19/11/2021
13.14
 9,300 13.37 13.37 13.14 0 0 0
18/11/2021
13.37
 10,338 13.06 13.37 13.06 0 0 0
17/11/2021
13.06
 14,520 12.83 13.06 12.98 0 0 0
16/11/2021
12.83
 500 12.83 12.83 12.83 0 0 0
15/11/2021
12.83
 2,750 12.76 12.83 12.83 0 0 0
12/11/2021
12.76
 5,700 12.60 12.83 12.76 0 0 0
11/11/2021
12.60
 21,700 12.37 12.60 12.60 0 0 0
10/11/2021
12.37
 18,165 12.37 12.60 12.30 0 0 0
09/11/2021
12.37
 40,203 12.30 12.37 12.30 0 0 0
08/11/2021
12.30
 13,600 12.22 12.30 12.30 0 0 0
05/11/2021
12.22
 3,806 12.22 12.37 12.22 0 0 0
04/11/2021
12.22
 18,001 12.30 12.30 12.22 0 0 0
03/11/2021
12.30
 38,900 12.30 12.37 12.30 0 0 0
02/11/2021
12.30
 26,809 12.30 12.37 12.22 0 0 0
01/11/2021
12.30
 5,400 12.22 12.30 12.22 0 0 0
29/10/2021
12.22
 2,000 12.30 12.30 12.22 0 0 0
28/10/2021
12.30
 13,800 12.14 12.30 12.22 0 0 0
27/10/2021
12.14
 65,500 12.07 12.22 12.14 0 0 0
26/10/2021
12.07
 35,400 12.22 12.22 11.92 0 0 0
25/10/2021
12.22
 38,900 12.14 12.37 11.99 0 0 0
22/10/2021
12.14
 5,800 12.14 12.14 11.61 0 0 0
21/10/2021
12.14
 900 11.84 12.14 11.84 0 0 0
20/10/2021
11.84
 9,500 11.84 12.22 11.84 0 0 0
19/10/2021
11.84
 25,400 11.76 12.14 11.84 0 0 0
18/10/2021
11.76
 3,200 11.46 11.84 11.46 0 0 0
15/10/2021
11.46
 2,600 11.38 11.46 11.46 0 0 0
14/10/2021
11.38
 2,200 11.46 11.46 11.30 0 0 0
13/10/2021
11.46
 22,600 11.30 11.53 11.30 0 0 0
12/10/2021
11.30
 5,200 11.46 11.46 11.30 0 0 0
11/10/2021
11.46
 500 11.46 11.46 11.46 0 0 0
08/10/2021
11.46
 7,720 11.53 11.53 11.46 0 0 0
07/10/2021
11.53
 1,300 11.46 11.69 11.53 0 0 0
06/10/2021
11.46
 21,600 11.76 11.76 10.92 0 0 0
05/10/2021
11.76
 2,100 11.76 11.84 11.76 0 0 0
04/10/2021
11.76
 58,800 11.23 11.76 11.38 0 0 0
01/10/2021
11.23
 9,000 11.23 11.30 11.23 0 0 0
30/09/2021
11.23
 9,000 11.00 11.23 11.23 0 0 0
29/09/2021: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
29/09/2021
11.00
 12,981 11.06 11.08 11.00 0 0 0
28/09/2021
11.06
 4,010 11.06 11.06 10.92 0 0 0
27/09/2021
11.06
 55,919 10.78 11.06 10.78 0 0 0
24/09/2021
10.78
 6,000 10.78 10.78 10.78 0 0 0
23/09/2021
10.78
 11,200 10.78 10.78 10.56 0 0 0
22/09/2021
10.78
 181 10.42 10.78 10.78 0 0 0
21/09/2021
10.42
 26,100 10.42 10.49 10.42 0 0 0
20/09/2021
10.42
 3,600 10.63 10.63 10.42 0 0 0
17/09/2021
10.63
 3,200 10.63 10.63 10.56 0 0 0
16/09/2021
10.63
 0 10.56 10.63 10.63 0 0 0
15/09/2021
10.56
 1,118 10.56 10.70 10.56 0 0 0
14/09/2021
10.56
 0 10.63 10.56 10.56 0 0 0
13/09/2021
10.63
 14,100 10.56 10.63 10.56 0 0 0
10/09/2021
10.56
 211 10.35 10.70 10.56 0 0 0
09/09/2021
10.35
 400 10.21 10.35 10.35 0 0 0
08/09/2021
10.21
 9,614 10.35 10.35 10.00 0 0 0
07/09/2021
10.35
 16,300 10.35 10.42 10.28 0 0 0
06/09/2021
10.35
 5,100 10.21 10.35 10.28 0 0 0
01/09/2021
10.21
 3,300 10.49 10.49 10.21 0 0 0
31/08/2021
10.49
 163 10.21 10.49 10.49 0 0 0
30/08/2021
10.21
 4,000 9.93 10.21 10.21 0 0 0
27/08/2021
9.93
 0 9.93 9.93 9.93 0 0 0
26/08/2021
9.93
 0 9.93 9.93 9.93 0 0 0
25/08/2021
9.93
 4,500 9.93 10.00 9.93 0 0 0
24/08/2021
9.93
 4,000 10.21 10.21 9.93 0 0 0
23/08/2021
10.21
 3,000 10.21 10.21 10.21 0 0 0
20/08/2021
10.21
 2,000 10.21 10.21 10.21 0 0 0
19/08/2021
10.21
 77,000 10.21 10.21 10.21 0 0 0
18/08/2021
10.21
 6,000 9.93 10.21 10.14 0 0 0
17/08/2021
9.93
 0 9.93 9.93 9.93 0 0 0
16/08/2021
9.93
 2,300 10.00 10.14 9.93 0 0 0
13/08/2021
10.00
 11,000 10.14 10.14 10.00 0 0 0
12/08/2021
10.14
 2,100 10.14 10.14 10.14 0 0 0
11/08/2021
10.14
 1,550 10.14 10.14 10.14 0 0 0
10/08/2021
10.14
 6,600 9.93 10.63 10.14 0 0 0
09/08/2021
9.93
 2,200 10.00 10.07 9.93 0 0 0
06/08/2021
10.00
 16,900 10.21 10.21 9.93 0 0 0
05/08/2021
10.21
 13,100 10.21 10.21 10.07 0 0 0
04/08/2021
10.21
 8,100 10.14 10.85 10.21 0 0 0
03/08/2021
10.14
 2,100 9.86 10.85 10.14 0 0 0
02/08/2021
9.86
 5,500 9.72 10.85 9.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |