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
(2025-11-04) 		-0.60 -2.61% 34,600 0 0
22.30
23.50
22.40
2 tháng
(2025-10-06) 		0 0% 160,100 0 0
22.30
23.50
22.40
3 tháng
(2025-09-05) 		-0.28 -1.23% 195,400 0 0
22.20
23.50
22.40
6 tháng
(2025-06-09) 		1.16 5.45% 592,600 0 0
21.05
23.50
22.40
12 tháng
(2024-12-09) 		1.16 5.45% 1,423,118 0 0
19.33
23.50
22.40
24 tháng
(2023-12-15) 		5.83 35.21% 2,749,805 0 0
16.48
23.50
22.40
36 tháng
(2022-12-20) 		8.38 59.80% 4,925,077 0 0
14.02
23.50
22.40
60 tháng
(2020-12-30) 		13.19 143.08% 10,022,262 0 0
9
23.50
22.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2020
8.27
 12,152 8.27 8.27 8.20 0 0 0
26/08/2020
8.27
 1,400 8.06 8.27 8.20 0 0 0
25/08/2020
8.06
 4,201 8.34 8.34 8.06 0 0 0
24/08/2020
8.34
 700 8.27 8.34 8.34 0 0 0
21/08/2020
8.27
 6,929 8.20 8.34 8.27 0 0 0
20/08/2020
8.20
 17,300 8.34 8.34 8.20 0 0 0
19/08/2020
8.34
 13,700 8.27 8.34 8.34 0 0 0
18/08/2020
8.27
 3,100 8.20 8.27 8.20 0 0 0
17/08/2020
8.20
 1,000 8.27 8.27 8.20 0 0 0
14/08/2020
8.27
 21,407 8.20 8.27 8.20 0 0 0
13/08/2020
8.20
 5,611 8.13 8.20 8.06 0 0 0
12/08/2020
8.13
 5,000 8.13 8.13 7.99 0 0 0
11/08/2020
8.13
 400 8.06 8.13 8.13 0 0 0
10/08/2020
8.06
 8,907 8.34 8.34 7.99 0 0 0
07/08/2020
8.34
 0 8.34 8.34 8.34 0 0 0
06/08/2020
8.34
 1,000 8.48 8.48 8.34 0 0 0
05/08/2020
8.48
 100 8.62 8.62 8.48 0 0 0
04/08/2020
8.62
 14,800 8.55 8.62 8.41 0 0 0
03/08/2020
8.55
 32,400 8.20 8.55 8.20 0 0 0
31/07/2020
8.20
 46,200 8.20 8.20 8.13 0 0 0
30/07/2020
8.20
 54,295 7.78 8.20 7.64 0 0 0
29/07/2020
7.78
 74,500 7.78 7.78 7.64 0 0 0
28/07/2020
7.78
 42,400 7.92 7.92 7.71 0 0 0
27/07/2020
7.92
 2,700 7.92 7.92 7.78 0 0 0
24/07/2020
7.92
 7,400 7.92 7.92 7.85 0 0 0
23/07/2020
7.92
 10,000 7.99 7.99 7.92 0 0 0
22/07/2020
7.99
 10,600 7.92 7.99 7.85 0 0 0
21/07/2020
7.92
 45,900 8.13 8.13 7.78 0 0 0
20/07/2020
8.13
 3,100 8.13 8.20 8.13 0 0 0
17/07/2020
8.13
 300 8.13 8.13 8.13 0 0 0
16/07/2020
8.13
 606 8.13 8.20 8.13 0 0 0
15/07/2020
8.13
 4,100 8.13 8.27 8.13 0 0 0
14/07/2020
8.13
 570 8.06 8.13 8.13 0 0 0
13/07/2020
8.06
 27,100 8.06 8.06 7.99 0 0 0
10/07/2020
8.06
 11,200 8.13 8.20 8.06 0 0 0
09/07/2020
8.13
 4,000 8.34 8.34 8.13 0 0 0
08/07/2020
8.34
 0 8.34 8.34 8.34 0 0 0
07/07/2020
8.34
 70 8.34 8.34 8.34 0 0 0
06/07/2020
8.34
 100 8.20 8.34 8.34 0 0 0
03/07/2020
8.20
 5,500 8.27 8.27 8.20 0 0 0
02/07/2020
8.27
 24,400 8.20 8.27 8.20 0 0 0
01/07/2020
8.20
 20,300 8.34 8.34 8.20 0 0 0
30/06/2020
8.34
 3,400 8.34 8.34 8.27 0 0 0
29/06/2020
8.34
 0 8.48 8.34 8.34 0 0 0
26/06/2020
8.48
 237 8.13 8.48 8.13 0 0 0
25/06/2020
8.13
 2,918 8.06 8.13 7.92 0 0 0
24/06/2020
8.06
 3,000 8.13 8.13 8.06 0 0 0
23/06/2020
8.13
 17,720 8.27 8.27 8.13 0 0 0
22/06/2020
8.27
 7,130 8.34 8.34 8.27 0 0 0
19/06/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/134 (Volume + 13.40%, Ratio=0.13)
19/06/2020
8.34
 12,410 8.09 9.03 8.34 0 0 0
18/06/2020
8.09
 38,816 8.09 8.09 8.03 0 0 0
17/06/2020
8.09
 32,200 8.09 8.09 8.03 0 0 0
16/06/2020
8.09
 30,510 8.03 8.15 8.03 0 0 0
15/06/2020
8.03
 32,980 7.97 8.03 7.97 0 0 0
12/06/2020
7.97
 41,630 8.15 8.15 7.97 0 0 0
11/06/2020
8.15
 10,610 8.21 8.27 8.15 0 0 0
10/06/2020
8.21
 2,400 7.97 8.21 8.21 0 0 0
09/06/2020
7.97
 29,440 8.27 8.27 7.97 0 0 0
08/06/2020
8.27
 1,980 8.21 8.27 8.27 0 0 0
05/06/2020
8.21
 200 8.21 8.21 8.21 0 0 0
04/06/2020
8.21
 11,810 8.15 8.27 8.21 0 0 0
03/06/2020
8.15
 6,316 8.09 8.15 8.09 0 0 0
02/06/2020
8.09
 0 8.15 8.09 8.09 0 0 0
01/06/2020
8.15
 3,010 8.40 8.40 8.03 0 0 0
29/05/2020
8.40
 11,560 8.33 8.40 8.33 0 0 0
28/05/2020
8.33
 5,900 8.52 8.52 8.33 0 0 0
27/05/2020
8.52
 71,600 8.52 8.58 8.52 0 0 0
26/05/2020
8.52
 32,400 8.52 8.58 8.52 0 0 0
25/05/2020
8.52
 198,414 8.58 8.64 8.52 0 0 0
22/05/2020
8.58
 131,300 9.01 9.13 8.58 0 0 0
21/05/2020
9.01
 19,620 8.89 9.07 9.01 0 0 0
20/05/2020
8.89
 116,300 8.95 9.07 8.82 0 0 0
19/05/2020
8.95
 47,300 8.89 8.95 8.89 0 0 0
18/05/2020
8.89
 71,134 8.82 8.89 8.82 0 0 0
15/05/2020
8.82
 35,500 8.82 8.95 8.82 0 0 0
14/05/2020
8.82
 15,610 8.89 8.89 8.82 0 0 0
13/05/2020
8.89
 34,600 8.89 8.89 8.89 0 0 0
12/05/2020
8.89
 23,000 8.76 8.89 8.64 0 0 0
11/05/2020
8.76
 23,410 8.70 8.76 8.58 0 0 0
08/05/2020
8.70
 10,100 8.58 8.70 8.58 0 0 0
07/05/2020
8.58
 800 8.64 8.64 8.58 0 0 0
06/05/2020
8.64
 1,500 8.70 8.70 8.64 0 0 0
05/05/2020
8.70
 0 8.89 8.70 8.89 0 0 0
04/05/2020
8.89
 6,500 8.70 8.89 8.58 0 0 0
29/04/2020
8.70
 8,800 8.64 8.70 8.58 0 0 0
28/04/2020
8.64
 26,800 8.58 8.64 8.52 0 0 0
27/04/2020
8.58
 8,900 8.52 8.58 8.58 0 0 0
24/04/2020
8.52
 26,400 8.52 8.58 8.52 0 0 0
23/04/2020
8.52
 1,020 8.46 8.52 8.52 0 0 0
22/04/2020
8.46
 12,030 8.40 8.64 8.46 0 0 0
21/04/2020
8.40
 15,106 8.58 8.58 8.33 0 0 0
20/04/2020
8.58
 21,300 8.58 8.76 8.58 0 0 0
17/04/2020
8.58
 920 8.58 8.58 8.58 0 0 0
16/04/2020
8.58
 700 8.52 8.64 8.58 0 0 0
15/04/2020
8.52
 3,300 8.82 8.82 8.52 0 0 0
14/04/2020
8.82
 5,300 8.58 8.82 8.58 0 0 0
13/04/2020
8.58
 1,000 8.82 8.82 8.58 0 0 0
10/04/2020
8.82
 2,000 9.07 9.07 8.82 0 0 0
09/04/2020
9.07
 24,400 8.33 9.19 8.58 0 0 0
08/04/2020
8.33
 35,400 8.40 8.58 8.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |