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)
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
17/02/2020
7.97
 16,600 7.85 8.03 7.85 0 0 0
14/02/2020
7.85
 2,000 8.15 8.15 7.85 0 0 0
13/02/2020
8.15
 0 8.15 8.15 8.15 0 0 0
12/02/2020
8.15
 6,200 7.73 8.15 8.09 0 0 0
11/02/2020
7.73
 2,000 7.67 7.73 7.73 0 0 0
10/02/2020
7.67
 0 7.67 7.67 7.67 0 0 0
07/02/2020
7.67
 4,000 7.85 7.85 7.67 0 0 0
06/02/2020
7.85
 400 7.85 7.85 7.85 0 0 0
05/02/2020
7.85
 0 7.85 7.85 7.85 0 0 0
04/02/2020
7.85
 100 7.37 7.85 7.85 0 0 0
03/02/2020
7.37
 7,200 7.85 7.85 7.31 0 0 0
31/01/2020
7.85
 1,200 7.85 7.91 7.85 0 0 0
30/01/2020
7.85
 1,000 7.85 7.85 7.85 0 0 0
22/01/2020
7.85
 100 7.91 7.91 7.85 0 0 0
21/01/2020
7.91
 6,500 7.73 7.91 7.79 0 0 0
20/01/2020
7.73
 0 7.73 7.73 7.73 0 0 0
17/01/2020
7.73
 1,000 7.73 7.73 7.73 0 0 0
16/01/2020
7.73
 2,500 7.73 7.73 7.25 0 0 0
15/01/2020
7.73
 1,300 7.73 7.73 7.67 0 0 0
14/01/2020
7.73
 0 7.73 7.73 7.73 0 0 0
13/01/2020
7.73
 0 7.73 7.73 7.73 0 0 0
10/01/2020
7.73
 0 7.73 7.73 7.73 0 0 0
09/01/2020
7.73
 1,300 7.73 7.73 7.73 0 0 0
08/01/2020
7.73
 900 7.73 7.73 7.73 0 0 0
07/01/2020
7.73
 0 7.73 7.73 7.73 0 0 0
06/01/2020
7.73
 3,600 7.73 7.73 7.67 0 0 0
03/01/2020
7.73
 2,500 7.73 7.73 7.73 0 0 0
02/01/2020
7.73
 1,700 7.61 7.73 7.67 0 0 0
31/12/2019
7.61
 500 7.79 7.79 7.61 0 0 0
30/12/2019
7.79
 4,000 7.73 7.79 7.73 0 0 0
27/12/2019
7.73
 1,500 7.73 7.73 7.73 0 0 0
26/12/2019
7.73
 7,900 7.79 7.79 7.67 0 0 0
25/12/2019
7.79
 1,000 7.85 7.85 7.79 0 0 0
24/12/2019
7.85
 500 7.85 7.85 7.85 0 0 0
23/12/2019
7.85
 22,000 7.79 7.97 7.85 0 0 0
20/12/2019
7.79
 200 7.85 7.85 7.79 0 0 0
19/12/2019
7.85
 10,000 7.97 7.97 7.85 0 0 0
18/12/2019
7.97
 5,600 7.73 7.97 7.73 0 0 0
17/12/2019: Cổ tức tiền mặt tỉ lệ: 4%
17/12/2019
7.73
 6,200 8.57 8.57 7.55 0 0 0
16/12/2019
8.57
 2,000 8.75 8.75 8.57 0 0 0
13/12/2019
8.75
 2,300 8.75 8.75 8.63 0 0 0
12/12/2019
8.75
 7,100 8.81 8.81 8.75 0 0 0
11/12/2019
8.81
 1,200 8.86 8.86 8.75 0 0 0
10/12/2019
8.86
 1,000 8.86 8.92 8.86 0 0 0
09/12/2019
8.86
 18,700 8.92 8.92 8.86 0 0 0
06/12/2019
8.92
 29,800 8.63 8.92 8.75 0 0 0
05/12/2019
8.63
 4,300 8.57 8.63 8.63 0 0 0
04/12/2019
8.57
 1,000 8.57 8.57 8.57 0 0 0
03/12/2019
8.57
 3,300 8.63 8.63 8.57 0 0 0
02/12/2019
8.63
 500 8.63 8.69 8.63 0 0 0
29/11/2019
8.63
 1,200 8.51 8.69 8.63 0 0 0
28/11/2019
8.51
 100 8.75 8.75 8.51 0 0 0
27/11/2019
8.75
 7,200 8.75 8.75 8.69 0 0 0
26/11/2019
8.75
 2,500 8.75 8.75 8.69 0 0 0
25/11/2019
8.75
 15,900 8.63 8.75 8.69 0 0 0
22/11/2019
8.63
 7,970 8.75 8.75 8.63 0 0 0
21/11/2019
8.75
 1,000 8.69 8.75 8.75 0 0 0
20/11/2019
8.69
 5,230 8.75 8.81 8.69 0 0 0
19/11/2019
8.75
 900 8.75 8.75 8.75 0 0 0
18/11/2019
8.75
 9,000 8.75 8.75 8.69 0 0 0
15/11/2019
8.75
 4,100 8.92 8.92 8.75 0 0 0
14/11/2019
8.92
 0 8.92 8.92 8.92 0 0 0
13/11/2019
8.92
 0 8.92 8.92 8.92 0 0 0
12/11/2019
8.92
 20 8.92 8.92 8.92 0 0 0
11/11/2019
8.92
 2,310 8.75 8.92 8.92 0 0 0
08/11/2019
8.75
 0 8.75 8.75 8.75 0 0 0
07/11/2019
8.75
 20 8.75 8.75 8.75 0 0 0
06/11/2019
8.75
 8,130 8.69 8.75 8.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |