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)
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
20/11/2023
15.60
 5,300 15.60 15.60 15.51 0 0 0
17/11/2023
15.60
 2,400 15.51 15.60 15.51 0 0 0
16/11/2023
15.51
 3,500 15.34 15.60 15.43 0 0 0
15/11/2023
15.34
 5,400 15.26 15.34 15.26 0 0 0
14/11/2023
15.26
 14,600 15.26 15.26 15.26 0 0 0
13/11/2023
15.26
 5,800 15.09 15.26 15.17 0 0 0
10/11/2023
15.09
 5,500 15.26 15.26 15.00 0 0 0
08/11/2023
15.26
 200 15.26 15.26 15.26 0 0 0
07/11/2023
15.26
 200 15.26 15.26 15.26 0 0 0
03/11/2023
15.26
 1,100 15.26 15.26 15.17 0 0 0
02/11/2023
15.26
 1,800 15.00 15.26 15.26 0 0 0
30/10/2023
15.00
 10,000 15.00 15.00 15.00 0 0 0
26/10/2023
15.00
 3,600 15.00 15.00 15.00 0 0 0
25/10/2023
15.00
 1,600 14.92 15.00 15.00 0 0 0
24/10/2023
14.92
 11,400 15.09 15.09 14.92 0 0 0
23/10/2023
15.09
 7,100 15.17 15.17 15.09 0 0 0
20/10/2023
15.17
 3,400 15.17 15.17 15.17 0 0 0
19/10/2023
15.17
 7,400 15.26 15.26 15.17 0 0 0
18/10/2023
15.26
 4,400 15.09 15.26 15.09 0 0 0
17/10/2023
15.09
 20,200 15.26 15.26 15.09 0 0 0
16/10/2023
15.26
 2,800 15.26 15.26 15.26 0 0 0
13/10/2023
15.26
 4,200 15.26 15.26 15.26 0 0 0
12/10/2023
15.26
 5,700 15.26 15.34 15.26 0 0 0
10/10/2023
15.26
 4,200 15.26 15.34 15.26 0 0 0
09/10/2023
15.26
 11,300 15.26 15.26 15.17 0 0 0
06/10/2023
15.26
 500 15.17 15.26 15.17 0 0 0
05/10/2023
15.17
 6,100 15.09 15.17 15.17 0 0 0
04/10/2023
15.09
 5,000 15.17 15.17 15.09 0 0 0
03/10/2023
15.17
 12,600 15.17 15.17 15.17 0 0 0
02/10/2023
15.17
 300 15.00 15.17 15.17 0 0 0
29/09/2023
15.00
 1,000 14.92 15.00 15.00 0 0 0
27/09/2023
14.92
 5,000 15.00 15.09 14.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |