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)
25/04/2024
20.06
 2,019 20.06 20.06 20.06 0 0 0
24/04/2024
20.24
 7,000 20.15 20.15 20.06 0 0 0
23/04/2024
20.15
 8,010 20.15 20.24 20.15 0 0 0
22/04/2024
20.15
 6,003 20.15 20.15 20.15 0 0 0
19/04/2024
20.24
 5,500 20.33 20.33 20.24 0 0 0
17/04/2024
20.50
 16,500 20.24 20.50 20.24 0 0 0
16/04/2024
20.15
 19,100 20.59 20.59 20.15 0 0 0
15/04/2024
20.15
 23,904 20.24 20.24 20.15 0 0 0
12/04/2024
20.24
 3,000 20.24 20.24 20.24 0 0 0
11/04/2024
20.33
 2,400 20.15 20.33 20.15 0 0 0
10/04/2024
20.24
 4,305 20.06 20.24 20.06 0 0 0
09/04/2024
20.06
 3,900 20.06 20.06 20.06 0 0 0
08/04/2024
19.79
 6,800 20.06 20.06 19.79 0 0 0
05/04/2024
20.06
 13,187 20.06 20.15 20.06 0 0 0
04/04/2024
20.06
 15,554 20.15 20.15 20.06 0 0 0
03/04/2024
20.06
 1,001 20.15 20.15 20.06 0 0 0
02/04/2024
20.15
 12,800 20.15 20.15 19.79 0 0 0
01/04/2024
20.15
 3,511 20.15 20.15 20.15 0 0 0
29/03/2024
20.15
 7,100 20.15 20.33 20.15 0 0 0
28/03/2024
20.15
 5,520 20.15 20.15 20.15 0 0 0
27/03/2024
20.15
 3,728 20.41 20.41 19.97 0 0 0
26/03/2024
20.15
 13,723 20.06 20.15 19.70 0 0 0
25/03/2024
20.06
 6,068 19.70 20.15 19.70 0 0 0
22/03/2024
19.70
 3,633 19.70 19.70 19.70 0 0 0
21/03/2024
19.61
 305 19.61 19.61 19.61 0 0 0
20/03/2024
19.70
 7,999 19.25 19.70 19.25 0 0 0
19/03/2024
19.07
 0 19.07 19.07 19.07 0 0 0
18/03/2024
18.98
 663 19.07 19.07 18.98 0 0 0
15/03/2024
18.80
 2 18.80 18.80 18.80 0 0 0
14/03/2024
18.80
 16,238 18.80 18.80 18.80 0 0 0
13/03/2024
18.80
 4,603 18.80 18.80 18.80 0 0 0
12/03/2024
18.80
 8,520 18.80 18.80 18.71 0 0 0
11/03/2024
18.80
 12,102 18.80 18.80 18.71 0 0 0
08/03/2024
18.80
 5,925 18.80 18.80 18.71 0 0 0
07/03/2024
18.71
 2,295 18.80 18.80 18.71 0 0 0
06/03/2024
18.80
 5,812 18.80 18.80 18.80 0 0 0
05/03/2024
18.80
 9,552 18.71 18.80 18.71 0 0 0
04/03/2024
18.71
 8,007 18.53 18.80 18.53 0 0 0
01/03/2024
18.80
 8,734 18.53 18.80 18.53 0 0 0
29/02/2024
18.80
 15,440 17.55 18.80 17.55 0 0 0
28/02/2024
17.55
 15,224 17.28 17.55 17.19 0 0 0
27/02/2024
17.19
 700 17.19 17.19 17.10 0 0 0
26/02/2024
17.10
 1,100 17.19 17.19 17.10 0 0 0
23/02/2024
17.10
 5,303 17.01 17.10 17.01 0 0 0
22/02/2024
17.01
 2,000 16.92 17.01 16.92 0 0 0
21/02/2024
16.92
 6,000 16.92 16.92 16.83 0 0 0
20/02/2024
16.92
 4,502 16.92 16.92 16.92 0 0 0
19/02/2024
16.92
 5,804 17.01 17.01 16.92 0 0 0
16/02/2024
16.92
 6,000 16.92 16.92 16.92 0 0 0
15/02/2024
16.92
 1,000 16.92 16.92 16.92 0 0 0
07/02/2024
16.83
 1,700 16.92 16.92 16.83 0 0 0
06/02/2024
16.92
 1,200 16.92 16.92 16.92 0 0 0
05/02/2024
16.92
 1,600 16.92 16.92 16.92 0 0 0
02/02/2024
16.92
 1,000 16.92 16.92 16.92 0 0 0
01/02/2024
16.92
 1,908 17.01 17.01 16.92 0 0 0
31/01/2024
16.92
 1,000 16.92 16.92 16.92 0 0 0
30/01/2024
17.01
 104 17.01 17.01 17.01 0 0 0
29/01/2024
16.12
 0 16.12 16.12 16.12 0 0 0
26/01/2024
16.48
 26,469 16.56 16.56 16.12 0 0 0
25/01/2024
17.01
 0 17.01 17.01 17.01 0 0 0
24/01/2024
17.01
 4,017 17.10 17.10 17.01 0 0 0
23/01/2024
17.01
 27,410 17.01 17.01 17.01 0 0 0
22/01/2024
17.01
 16,900 16.92 17.01 16.92 0 0 0
19/01/2024
17.01
 900 17.01 17.01 17.01 0 0 0
18/01/2024
17.01
 3,100 17.01 17.01 17.01 0 0 0
17/01/2024
16.83
 8,510 16.83 16.83 16.83 0 0 0
16/01/2024
16.83
 6,400 16.74 16.83 16.74 0 0 0
15/01/2024
16.65
 4,900 16.65 16.65 16.65 0 0 0
12/01/2024
16.65
 3,000 16.65 16.65 16.65 0 0 0
11/01/2024
16.65
 4,002 16.65 16.65 16.65 0 0 0
10/01/2024
16.56
 4,000 16.56 16.56 16.56 0 0 0
09/01/2024
16.56
 1 16.56 16.56 16.56 0 0 0
08/01/2024
16.56
 30,910 16.56 16.56 16.48 0 0 0
05/01/2024
16.56
 5,276 16.65 16.65 16.56 0 0 0
04/01/2024
16.56
 8,000 16.56 16.56 16.56 0 0 0
03/01/2024
16.56
 6,917 16.48 16.56 16.48 0 0 0
02/01/2024
16.56
 2,700 16.56 16.56 16.56 0 0 0
29/12/2023
16.56
 1,800 16.56 16.56 16.56 0 0 0
27/12/2023
16.56
 7,800 16.39 16.56 16.56 0 0 0
26/12/2023
16.39
 1,000 16.74 16.74 16.39 0 0 0
25/12/2023
16.74
 3,800 16.21 16.74 16.30 0 0 0
21/12/2023
16.21
 300 16.12 16.21 16.21 0 0 0
19/12/2023
16.12
 6,500 16.12 16.12 16.12 0 0 0
18/12/2023
16.12
 9,000 16.21 16.21 16.12 0 0 0
15/12/2023
16.21
 3,500 16.21 16.21 16.12 0 0 0
14/12/2023
16.21
 4,800 15.94 16.21 16.21 0 0 0
13/12/2023
15.94
 25,400 16.12 16.21 15.94 0 0 0
12/12/2023
16.12
 6,200 16.12 16.12 16.12 0 0 0
11/12/2023
16.12
 11,400 15.94 16.12 15.94 0 0 0
08/12/2023
15.94
 3,000 15.94 15.94 15.94 0 0 0
07/12/2023
15.94
 2,300 15.94 15.94 15.94 0 0 0
06/12/2023
15.94
 10,500 15.94 15.94 15.94 0 0 0
05/12/2023
15.94
 3,500 15.85 15.94 15.94 0 0 0
04/12/2023
15.85
 3,100 15.85 15.85 15.85 0 0 0
01/12/2023
15.85
 200 15.76 15.85 15.85 0 0 0
30/11/2023
15.76
 4,600 15.67 15.85 15.76 0 0 0
28/11/2023
15.67
 2,000 16.03 16.03 15.67 0 0 0
27/11/2023
16.03
 8,900 16.03 16.03 16.03 0 0 0
24/11/2023
16.03
 5,700 15.67 16.03 16.03 0 0 0
21/11/2023: Cổ tức tiền mặt tỉ lệ: 9.803%
21/11/2023
15.67
 19,000 15.60 16.12 15.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |