CTCP Thủy điện Buôn Đôn (bsa)

20.30
0.10
(0.50%)
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
(2026-04-06) 		-0.70 -3.35% 68,800 0 0
19.80
20.90
20.30
2 tháng
(2026-03-05) 		-2.80 -12.17% 425,700 0 0
19.80
23
20.30
3 tháng
(2026-02-03) 		-2.30 -10.22% 671,700 0 0
19.80
26.30
20.30
6 tháng
(2025-11-05) 		-2.30 -10.22% 836,700 0 0
19.80
26.30
20.30
12 tháng
(2025-05-09) 		0.07 0.37% 1,463,700 0 0
19.80
26.30
20.30
24 tháng
(2024-05-14) 		0.41 2.08% 2,937,439 0 0
18.91
26.30
20.30
36 tháng
(2023-05-22) 		6.32 45.55% 4,670,908 0 0
13.88
26.30
20.30
60 tháng
(2021-05-31) 		10.69 112.46% 9,793,895 0 0
9.37
26.30
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2020
8.16
 700 8.09 8.16 8.16 0 0 0
21/08/2020
8.09
 6,929 8.02 8.16 8.09 0 0 0
20/08/2020
8.02
 17,300 8.16 8.16 8.02 0 0 0
19/08/2020
8.16
 13,700 8.09 8.16 8.16 0 0 0
18/08/2020
8.09
 3,100 8.02 8.09 8.02 0 0 0
17/08/2020
8.02
 1,000 8.09 8.09 8.02 0 0 0
14/08/2020
8.09
 21,407 8.02 8.09 8.02 0 0 0
13/08/2020
8.02
 5,611 7.95 8.02 7.89 0 0 0
12/08/2020
7.95
 5,000 7.95 7.95 7.82 0 0 0
11/08/2020
7.95
 400 7.89 7.95 7.95 0 0 0
10/08/2020
7.89
 8,907 8.16 8.16 7.82 0 0 0
07/08/2020
8.16
 0 8.16 8.16 8.16 0 0 0
06/08/2020
8.16
 1,000 8.29 8.29 8.16 0 0 0
05/08/2020
8.29
 100 8.43 8.43 8.29 0 0 0
04/08/2020
8.43
 14,800 8.36 8.43 8.23 0 0 0
03/08/2020
8.36
 32,400 8.02 8.36 8.02 0 0 0
31/07/2020
8.02
 46,200 8.02 8.02 7.95 0 0 0
30/07/2020
8.02
 54,295 7.61 8.02 7.48 0 0 0
29/07/2020
7.61
 74,500 7.61 7.61 7.48 0 0 0
28/07/2020
7.61
 42,400 7.75 7.75 7.55 0 0 0
27/07/2020
7.75
 2,700 7.75 7.75 7.61 0 0 0
24/07/2020
7.75
 7,400 7.75 7.75 7.68 0 0 0
23/07/2020
7.75
 10,000 7.82 7.82 7.75 0 0 0
22/07/2020
7.82
 10,600 7.75 7.82 7.68 0 0 0
21/07/2020
7.75
 45,900 7.95 7.95 7.61 0 0 0
20/07/2020
7.95
 3,100 7.95 8.02 7.95 0 0 0
17/07/2020
7.95
 300 7.95 7.95 7.95 0 0 0
16/07/2020
7.95
 606 7.95 8.02 7.95 0 0 0
15/07/2020
7.95
 4,100 7.95 8.09 7.95 0 0 0
14/07/2020
7.95
 570 7.89 7.95 7.95 0 0 0
13/07/2020
7.89
 27,100 7.89 7.89 7.82 0 0 0
10/07/2020
7.89
 11,200 7.95 8.02 7.89 0 0 0
09/07/2020
7.95
 4,000 8.16 8.16 7.95 0 0 0
08/07/2020
8.16
 0 8.16 8.16 8.16 0 0 0
07/07/2020
8.16
 70 8.16 8.16 8.16 0 0 0
06/07/2020
8.16
 100 8.02 8.16 8.16 0 0 0
03/07/2020
8.02
 5,500 8.09 8.09 8.02 0 0 0
02/07/2020
8.09
 24,400 8.02 8.09 8.02 0 0 0
01/07/2020
8.02
 20,300 8.16 8.16 8.02 0 0 0
30/06/2020
8.16
 3,400 8.16 8.16 8.09 0 0 0
29/06/2020
8.16
 0 8.29 8.16 8.16 0 0 0
26/06/2020
8.29
 237 7.95 8.29 7.95 0 0 0
25/06/2020
7.95
 2,918 7.89 7.95 7.75 0 0 0
24/06/2020
7.89
 3,000 7.95 7.95 7.89 0 0 0
23/06/2020
7.95
 17,720 8.09 8.09 7.95 0 0 0
22/06/2020
8.09
 7,130 8.16 8.16 8.09 0 0 0
19/06/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/134 (Volume + 13.40%, Ratio=0.13)
19/06/2020
8.16
 12,410 7.91 8.84 8.16 0 0 0
18/06/2020
7.91
 38,816 7.91 7.91 7.85 0 0 0
17/06/2020
7.91
 32,200 7.91 7.91 7.85 0 0 0
16/06/2020
7.91
 30,510 7.85 7.97 7.85 0 0 0
15/06/2020
7.85
 32,980 7.79 7.85 7.79 0 0 0
12/06/2020
7.79
 41,630 7.97 7.97 7.79 0 0 0
11/06/2020
7.97
 10,610 8.03 8.09 7.97 0 0 0
10/06/2020
8.03
 2,400 7.79 8.03 8.03 0 0 0
09/06/2020
7.79
 29,440 8.09 8.09 7.79 0 0 0
08/06/2020
8.09
 1,980 8.03 8.09 8.09 0 0 0
05/06/2020
8.03
 200 8.03 8.03 8.03 0 0 0
04/06/2020
8.03
 11,810 7.97 8.09 8.03 0 0 0
03/06/2020
7.97
 6,316 7.91 7.97 7.91 0 0 0
02/06/2020
7.91
 0 7.97 7.91 7.91 0 0 0
01/06/2020
7.97
 3,010 8.21 8.21 7.85 0 0 0
29/05/2020
8.21
 11,560 8.15 8.21 8.15 0 0 0
28/05/2020
8.15
 5,900 8.33 8.33 8.15 0 0 0
27/05/2020
8.33
 71,600 8.33 8.39 8.33 0 0 0
26/05/2020
8.33
 32,400 8.33 8.39 8.33 0 0 0
25/05/2020
8.33
 198,414 8.39 8.45 8.33 0 0 0
22/05/2020
8.39
 131,300 8.81 8.93 8.39 0 0 0
21/05/2020
8.81
 19,620 8.69 8.87 8.81 0 0 0
20/05/2020
8.69
 116,300 8.75 8.87 8.63 0 0 0
19/05/2020
8.75
 47,300 8.69 8.75 8.69 0 0 0
18/05/2020
8.69
 71,134 8.63 8.69 8.63 0 0 0
15/05/2020
8.63
 35,500 8.63 8.75 8.63 0 0 0
14/05/2020
8.63
 15,610 8.69 8.69 8.63 0 0 0
13/05/2020
8.69
 34,600 8.69 8.69 8.69 0 0 0
12/05/2020
8.69
 23,000 8.57 8.69 8.45 0 0 0
11/05/2020
8.57
 23,410 8.51 8.57 8.39 0 0 0
08/05/2020
8.51
 10,100 8.39 8.51 8.39 0 0 0
07/05/2020
8.39
 800 8.45 8.45 8.39 0 0 0
06/05/2020
8.45
 1,500 8.51 8.51 8.45 0 0 0
05/05/2020
8.51
 0 8.69 8.51 8.69 0 0 0
04/05/2020
8.69
 6,500 8.51 8.69 8.39 0 0 0
29/04/2020
8.51
 8,800 8.45 8.51 8.39 0 0 0
28/04/2020
8.45
 26,800 8.39 8.45 8.33 0 0 0
27/04/2020
8.39
 8,900 8.33 8.39 8.39 0 0 0
24/04/2020
8.33
 26,400 8.33 8.39 8.33 0 0 0
23/04/2020
8.33
 1,020 8.27 8.33 8.33 0 0 0
22/04/2020
8.27
 12,030 8.21 8.45 8.27 0 0 0
21/04/2020
8.21
 15,106 8.39 8.39 8.15 0 0 0
20/04/2020
8.39
 21,300 8.39 8.57 8.39 0 0 0
17/04/2020
8.39
 920 8.39 8.39 8.39 0 0 0
16/04/2020
8.39
 700 8.33 8.45 8.39 0 0 0
15/04/2020
8.33
 3,300 8.63 8.63 8.33 0 0 0
14/04/2020
8.63
 5,300 8.39 8.63 8.39 0 0 0
13/04/2020
8.39
 1,000 8.63 8.63 8.39 0 0 0
10/04/2020
8.63
 2,000 8.87 8.87 8.63 0 0 0
09/04/2020
8.87
 24,400 8.15 8.99 8.39 0 0 0
08/04/2020
8.15
 35,400 8.21 8.39 8.15 0 0 0
07/04/2020
8.21
 25,400 7.97 8.21 7.97 0 0 0
06/04/2020
7.97
 9,400 7.85 8.09 7.85 0 0 0
03/04/2020
7.85
 2,000 8.21 8.21 7.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |