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)
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
05/11/2019
8.69
 4,500 8.69 8.75 8.69 0 0 0
04/11/2019
8.69
 500 8.75 8.75 8.69 0 0 0
01/11/2019
8.75
 4,100 8.75 8.86 8.75 0 0 0
31/10/2019
8.75
 5,440 8.81 8.86 8.75 0 0 0
30/10/2019
8.81
 3,000 8.81 8.81 8.81 0 0 0
29/10/2019
8.81
 14,500 8.86 8.92 8.81 0 0 0
28/10/2019
8.86
 7,800 8.81 8.86 8.81 0 0 0
25/10/2019
8.81
 19,920 8.86 8.86 8.81 0 0 0
24/10/2019
8.86
 0 9.04 8.86 8.86 0 0 0
23/10/2019
9.04
 4,500 8.86 9.04 8.86 0 0 0
22/10/2019
8.86
 14,300 8.86 8.86 8.86 0 0 0
21/10/2019
8.86
 11,080 8.98 8.98 8.75 0 0 0
18/10/2019
8.98
 0 8.98 8.98 8.98 0 0 0
17/10/2019
8.98
 3,500 9.04 9.04 8.98 0 0 0
16/10/2019
9.04
 0 9.04 9.04 9.04 0 0 0
15/10/2019
9.04
 2,000 9.10 9.10 9.04 0 0 0
14/10/2019
9.10
 0 9.10 9.10 9.10 0 0 0
11/10/2019
9.10
 900 9.33 9.33 9.10 0 0 0
10/10/2019
9.33
 0 9.16 9.33 9.33 0 0 0
09/10/2019
9.16
 1,740 9.21 9.33 9.16 0 0 0
08/10/2019
9.21
 9,140 9.04 9.33 9.16 0 0 0
07/10/2019
9.04
 6,400 9.04 9.04 9.04 0 0 0
04/10/2019
9.04
 5,000 8.98 9.04 9.04 0 0 0
03/10/2019
8.98
 500 9.10 9.10 8.98 0 0 0
02/10/2019
9.10
 16,240 8.81 9.10 8.86 0 0 0
01/10/2019
8.81
 9,000 8.81 8.81 8.75 0 0 0
30/09/2019
8.81
 1,000 8.75 8.81 8.81 0 0 0
27/09/2019
8.75
 3,100 8.81 8.81 8.75 0 0 0
26/09/2019
8.81
 1,500 8.75 8.81 8.81 0 0 0
25/09/2019
8.75
 10 8.75 8.75 8.75 0 0 0
24/09/2019
8.75
 7,300 8.81 8.81 8.75 0 0 0
23/09/2019
8.81
 3,000 8.81 8.81 8.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |