CTCP Thủy điện Buôn Đôn (bsa)

21.50
0.10
(0.47%)
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
(2026-02-23) 		-1.20 -5.19% 254,900 0 0
21.50
26.30
21.50
2 tháng
(2026-01-15) 		-0.10 -0.45% 530,600 0 0
21.50
26.30
21.50
3 tháng
(2025-12-16) 		0.48 2.22% 548,500 0 0
21.23
26.30
21.50
6 tháng
(2025-09-17) 		-0.29 -1.29% 752,300 0 0
21.13
26.30
21.50
12 tháng
(2025-03-21) 		1.77 8.81% 1,433,700 0 0
18.91
26.30
21.50
24 tháng
(2024-03-26) 		1.75 8.70% 2,945,350 0 0
18.91
26.30
21.50
36 tháng
(2023-04-03) 		7.77 55.01% 4,783,762 0 0
13.88
26.30
21.50
60 tháng
(2021-04-12) 		11.97 120.54% 9,844,880 0 0
9.37
26.30
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/04/2020
8.21
 3,700 7.67 8.21 7.67 0 0 0
31/03/2020
7.67
 3,800 7.73 7.85 7.67 0 0 0
30/03/2020
7.73
 3,400 8.09 8.09 7.73 0 0 0
27/03/2020
8.09
 2,300 8.03 8.21 8.03 0 0 0
26/03/2020
8.03
 4,000 8.21 8.21 8.03 0 0 0
25/03/2020
8.21
 10,020 7.85 8.21 7.97 0 0 0
24/03/2020
7.85
 6,200 7.73 8.09 7.49 0 0 0
23/03/2020
7.73
 15,450 7.79 8.21 7.61 0 0 0
20/03/2020
7.79
 1,030 7.97 8.27 7.79 0 0 0
19/03/2020
7.97
 18,900 8.09 8.21 7.79 0 0 0
18/03/2020
8.09
 48,300 7.55 8.39 8.03 0 0 0
17/03/2020
7.55
 7,200 7.85 7.85 7.55 0 0 0
16/03/2020
7.85
 19,600 7.61 8.27 7.85 0 0 0
13/03/2020
7.61
 400 7.61 7.61 7.61 0 0 0
12/03/2020
7.61
 7,800 7.79 7.79 7.61 0 0 0
11/03/2020
7.79
 0 7.79 7.79 7.79 0 0 0
10/03/2020
7.79
 1,000 7.79 7.79 7.79 0 0 0
09/03/2020
7.79
 6,700 8.09 8.09 7.73 0 0 0
06/03/2020
8.09
 2,600 8.03 8.09 8.09 0 0 0
05/03/2020
8.03
 62,010 7.97 8.39 7.97 0 0 0
04/03/2020
7.97
 200 8.27 8.27 7.97 0 0 0
03/03/2020
8.27
 64,010 7.79 8.27 7.79 0 0 0
02/03/2020
7.79
 3,710 7.85 7.85 7.79 0 0 0
28/02/2020
7.85
 20,700 7.85 7.97 7.85 0 0 0
27/02/2020
7.85
 2,200 7.85 7.85 7.85 0 0 0
26/02/2020
7.85
 2,500 7.79 7.85 7.79 0 0 0
25/02/2020
7.79
 9,700 7.85 7.85 7.79 0 0 0
24/02/2020
7.85
 5,100 7.91 7.91 7.85 0 0 0
21/02/2020
7.91
 400 7.97 7.97 7.91 0 0 0
20/02/2020
7.97
 2,030 8.03 8.03 7.97 0 0 0
19/02/2020
8.03
 20,500 8.09 8.09 8.03 0 0 0
18/02/2020
8.09
 50,830 7.97 8.21 8.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |