CTCP Thủy điện Buôn Đôn (bsa)

22.50
0.10
(0.45%)
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
(2025-11-05) 		-0.60 -2.61% 28,800 0 0
22.30
23.50
22.50
2 tháng
(2025-10-06) 		0 0% 160,500 0 0
22.30
23.50
22.50
3 tháng
(2025-09-08) 		-0.28 -1.23% 195,800 0 0
22.20
23.50
22.50
6 tháng
(2025-06-09) 		1.16 5.45% 593,000 0 0
21.05
23.50
22.50
12 tháng
(2024-12-10) 		1.06 4.97% 1,423,518 0 0
19.33
23.50
22.50
24 tháng
(2023-12-18) 		5.92 35.96% 2,746,705 0 0
16.48
23.50
22.50
36 tháng
(2022-12-21) 		8.38 59.80% 4,919,677 0 0
14.02
23.50
22.50
60 tháng
(2020-12-31) 		13.11 141.20% 10,021,162 0 0
9
23.50
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2021
9.29
 4,602 9.36 9.36 9.21 0 0 0
15/01/2021
9.36
 5,000 9.36 9.36 9.36 0 0 0
14/01/2021
9.36
 2,530 9.43 9.50 9.29 0 0 0
13/01/2021
9.43
 4,600 9.43 9.43 9.43 0 0 0
12/01/2021
9.43
 700 9.43 9.43 9.43 0 0 0
11/01/2021
9.43
 1,700 9.43 9.43 9.36 0 0 0
08/01/2021
9.43
 25,000 9.43 9.50 9.43 0 0 0
07/01/2021
9.43
 8,600 9.43 9.50 9.43 0 0 0
06/01/2021
9.43
 26,000 9.36 9.43 9.36 0 0 0
05/01/2021
9.36
 5,200 9.36 9.36 9.36 0 0 0
04/01/2021
9.36
 25,000 9.29 9.36 9.36 0 0 0
31/12/2020
9.29
 7,400 9.21 9.29 9.21 0 0 0
30/12/2020
9.21
 1,500 9.29 9.29 9.21 0 0 0
29/12/2020
9.29
 1,750 9.29 9.36 9.29 0 0 0
28/12/2020
9.29
 20,200 9.29 9.29 9.21 0 0 0
25/12/2020
9.29
 8,000 9.21 9.29 9.21 0 0 0
24/12/2020
9.21
 12,200 9.00 9.21 9.14 0 0 0
23/12/2020
9.00
 23,100 9.21 9.21 9.00 0 0 0
22/12/2020
9.21
 5,200 9.14 9.29 9.14 0 0 0
21/12/2020
9.14
 34 9.14 9.14 9.14 0 0 0
18/12/2020
9.14
 0 9.14 9.14 9.14 0 0 0
17/12/2020
9.14
 0 9.00 9.14 9.14 0 0 0
16/12/2020
9.00
 19,737 9.29 9.29 9.00 0 0 0
15/12/2020
9.29
 3,500 9.29 9.29 9.29 0 0 0
14/12/2020
9.29
 3,300 9.29 9.36 9.29 0 0 0
11/12/2020
9.29
 3,308 9.36 9.36 9.29 0 0 0
10/12/2020
9.36
 13,003 9.36 9.36 9.36 0 0 0
09/12/2020
9.36
 16,148 9.36 9.36 9.36 0 0 0
08/12/2020
9.36
 21,079 9.29 9.43 9.29 0 0 0
07/12/2020
9.29
 110 9.14 9.29 9.29 0 0 0
04/12/2020
9.14
 3,000 9.07 9.14 9.14 0 0 0
03/12/2020
9.07
 3,100 9.07 9.07 9.07 0 0 0
02/12/2020
9.07
 4,200 9.07 9.07 9.07 0 0 0
01/12/2020
9.07
 6,200 9.00 9.14 9.07 0 0 0
30/11/2020
9.00
 600 9.00 9.00 9.00 0 0 0
27/11/2020
9.00
 2,000 9.00 9.00 9.00 0 0 0
26/11/2020
9.00
 5,300 9.07 9.07 9.00 0 0 0
25/11/2020
9.07
 2,300 9.07 9.07 9.07 0 0 0
24/11/2020
9.07
 900 9.00 9.07 9.07 0 0 0
23/11/2020
9.00
 100 9.00 9.00 7.70 0 0 0
20/11/2020
9.00
 2,200 8.93 9.00 9.00 0 0 0
19/11/2020
8.93
 0 8.93 8.93 8.93 0 0 0
18/11/2020
8.93
 0 8.93 8.93 8.93 0 0 0
17/11/2020
8.93
 589 9.14 9.14 8.93 0 0 0
16/11/2020
9.14
 509 9.21 9.21 8.85 0 0 0
13/11/2020: Cổ tức tiền mặt tỉ lệ: 4.409%
13/11/2020
9.21
 20,200 8.83 9.21 9.07 0 0 0
12/11/2020
8.83
 17,272 8.90 8.90 7.99 0 0 0
11/11/2020
8.90
 12,616 8.96 8.96 8.90 0 0 0
10/11/2020
8.96
 6,800 8.96 8.96 8.90 0 0 0
09/11/2020
8.96
 2,700 8.90 8.96 8.90 0 0 0
06/11/2020
8.90
 100 8.90 9.03 8.90 0 0 0
05/11/2020
8.90
 7,000 8.90 8.90 8.83 0 0 0
04/11/2020
8.90
 0 8.90 8.90 8.90 0 0 0
03/11/2020
8.90
 1,300 9.03 9.03 8.90 0 0 0
02/11/2020
9.03
 253,010 8.83 9.03 8.90 0 0 0
30/10/2020
8.83
 2,216 8.90 8.90 8.76 0 0 0
29/10/2020
8.90
 1,500 8.83 8.90 8.90 0 0 0
28/10/2020
8.83
 711,700 9.03 9.03 8.83 0 0 0
27/10/2020
9.03
 0 9.03 9.03 9.03 0 0 0
26/10/2020
9.03
 80,700 8.76 9.03 8.96 0 0 0
23/10/2020
8.76
 201,100 8.62 8.96 8.76 0 0 0
22/10/2020
8.62
 34,300 8.62 8.62 8.55 0 0 0
21/10/2020
8.62
 14,300 9.03 9.03 8.62 0 0 0
20/10/2020
9.03
 100,000 8.69 9.03 9.03 0 0 0
19/10/2020
8.69
 1,000 8.90 8.90 8.69 0 0 0
16/10/2020
8.90
 100 8.69 8.90 8.90 0 0 0
15/10/2020
8.69
 12,400 8.90 8.90 8.69 0 0 0
14/10/2020
8.90
 0 8.90 8.90 8.90 0 0 0
13/10/2020
8.90
 600 9.17 9.17 8.90 0 0 0
12/10/2020
9.17
 600 9.17 9.17 8.55 0 0 0
09/10/2020
9.17
 0 9.10 9.17 9.17 0 0 0
08/10/2020
9.10
 2,364 8.55 9.24 9.03 0 0 0
07/10/2020
8.55
 7,700 8.55 8.55 8.55 0 0 0
06/10/2020
8.55
 13,900 8.55 8.55 8.48 0 0 0
05/10/2020
8.55
 16,300 8.48 8.55 8.55 0 0 0
02/10/2020
8.48
 10,100 8.48 8.55 8.48 0 0 0
01/10/2020
8.48
 17,911 8.48 8.48 8.48 0 0 0
30/09/2020
8.48
 11,200 8.55 8.55 8.48 0 0 0
29/09/2020
8.55
 6,700 8.62 8.62 8.55 0 0 0
28/09/2020
8.62
 2,500 8.55 8.62 8.55 0 0 0
25/09/2020
8.55
 1,200 8.48 8.55 8.48 0 0 0
24/09/2020
8.48
 7,519 8.48 8.55 8.48 0 0 0
23/09/2020
8.48
 24,800 8.48 8.48 8.41 0 0 0
22/09/2020
8.48
 16,792 8.48 8.55 8.41 0 0 0
21/09/2020
8.48
 9,900 8.69 8.69 8.48 0 0 0
18/09/2020
8.69
 126 8.55 8.69 8.69 0 0 0
17/09/2020
8.55
 100 8.55 8.55 8.55 0 0 0
16/09/2020
8.55
 70 8.55 8.55 8.55 0 0 0
15/09/2020
8.55
 4,720 8.41 8.55 8.55 0 0 0
14/09/2020
8.41
 15,300 8.48 8.48 8.41 0 0 0
11/09/2020
8.48
 8,000 8.41 8.48 8.41 0 0 0
10/09/2020
8.41
 1,300 8.34 8.41 8.41 0 0 0
09/09/2020
8.34
 5,000 8.34 8.34 8.34 0 0 0
08/09/2020
8.34
 2,000 8.41 8.41 8.34 0 0 0
07/09/2020
8.41
 9,941 8.34 8.41 8.41 0 0 0
04/09/2020
8.34
 15,739 8.27 8.34 8.27 0 0 0
03/09/2020
8.27
 25,061 8.27 8.27 8.27 0 0 0
01/09/2020
8.27
 2,560 8.27 8.27 8.27 0 0 0
31/08/2020
8.27
 5,100 8.27 8.27 8.27 0 0 0
28/08/2020
8.27
 15,600 8.27 8.27 8.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |