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)
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
26/09/2023
15.00
 14,000 15.09 15.09 15.00 0 0 0
25/09/2023
15.09
 1,900 15.17 15.17 15.09 0 0 0
22/09/2023
15.17
 28,000 15.17 15.17 14.92 0 0 0
21/09/2023
15.17
 200 14.83 15.17 15.17 0 0 0
18/09/2023
14.83
 15,200 15.00 15.17 14.83 0 0 0
15/09/2023
15.00
 2,200 15.09 15.17 15.00 0 0 0
14/09/2023
15.09
 200 14.92 15.09 15.09 0 0 0
13/09/2023
14.92
 21,800 15.26 15.26 14.92 0 0 0
12/09/2023
15.26
 13,500 15.34 15.34 15.26 0 0 0
11/09/2023
15.34
 9,200 15.26 15.34 15.26 0 0 0
08/09/2023
15.26
 3,000 15.17 15.26 15.17 0 0 0
07/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/2 (Volume + 2%, Ratio=0.02)
07/09/2023
15.17
 500 14.96 15.17 15.17 0 0 0
06/09/2023
14.96
 25,200 14.88 14.96 14.96 0 0 0
05/09/2023
14.88
 100 14.79 14.88 14.88 0 0 0
31/08/2023
14.79
 5,000 14.71 14.96 14.79 0 0 0
30/08/2023
14.71
 2,500 14.96 15.04 14.71 0 0 0
29/08/2023
14.96
 1,100 14.79 15.13 14.96 0 0 0
28/08/2023
14.79
 700 14.96 14.96 14.79 0 0 0
25/08/2023
14.96
 4,400 14.88 14.96 14.88 0 0 0
23/08/2023
14.88
 900 14.88 14.88 14.88 0 0 0
22/08/2023
14.88
 9,900 14.96 14.96 14.79 0 0 0
21/08/2023
14.96
 12,600 14.79 14.96 14.79 0 0 0
18/08/2023
14.79
 24,500 14.96 15.13 14.79 0 0 0
17/08/2023
14.96
 800 14.96 14.96 14.96 0 0 0
16/08/2023
14.96
 8,900 14.96 15.04 14.96 0 0 0
15/08/2023
14.96
 6,000 14.96 14.96 14.96 0 0 0
14/08/2023
14.96
 50,000 14.96 14.96 14.96 0 0 0
11/08/2023
14.96
 11,800 14.96 14.96 14.79 0 0 0
10/08/2023
14.96
 6,000 14.96 14.96 14.96 0 0 0
09/08/2023
14.96
 4,500 14.96 14.96 14.96 0 0 0
08/08/2023
14.96
 4,500 14.96 14.96 14.96 0 0 0
07/08/2023
14.96
 20,700 14.96 15.04 14.79 0 0 0
04/08/2023
14.96
 1,400 14.71 14.96 14.71 0 0 0
03/08/2023
14.71
 0 14.79 14.71 14.79 0 0 0
02/08/2023
14.79
 3,700 14.63 14.79 14.63 0 0 0
01/08/2023
14.63
 35,200 14.63 14.71 14.63 0 0 0
31/07/2023
14.63
 11,000 14.54 14.63 14.63 0 0 0
28/07/2023
14.54
 100 14.63 14.63 14.54 0 0 0
27/07/2023
14.63
 3,700 14.63 14.63 14.54 0 0 0
26/07/2023
14.63
 500 14.54 14.63 14.63 0 0 0
25/07/2023
14.54
 3,000 14.54 14.54 14.54 0 0 0
24/07/2023
14.54
 3,900 14.54 14.54 14.54 0 0 0
21/07/2023
14.54
 100 14.54 14.54 14.54 0 0 0
20/07/2023
14.54
 12,200 14.63 14.63 14.54 0 0 0
19/07/2023
14.63
 5,900 14.46 14.63 14.54 0 0 0
18/07/2023
14.46
 8,000 14.46 14.54 14.46 0 0 0
17/07/2023
14.46
 6,900 14.46 14.46 14.46 0 0 0
14/07/2023
14.46
 1,100 14.38 14.46 14.38 0 0 0
13/07/2023
14.38
 2,100 14.38 14.46 14.38 0 0 0
12/07/2023
14.38
 15,400 14.46 14.46 14.38 0 0 0
11/07/2023
14.46
 2,000 14.29 14.46 14.46 0 0 0
10/07/2023
14.29
 400 14.38 14.38 14.29 0 0 0
07/07/2023
14.38
 16,600 14.38 14.38 14.21 0 0 0
06/07/2023
14.38
 1,000 14.46 14.46 14.38 0 0 0
05/07/2023
14.46
 27,937 14.13 14.54 14.38 0 0 0
04/07/2023
14.13
 5,000 14.21 14.21 14.13 0 0 0
03/07/2023
14.21
 4,243 14.13 14.29 14.13 0 0 0
30/06/2023
14.13
 0 14.13 14.13 14.13 0 0 0
29/06/2023
14.13
 3,102 14.13 14.13 14.13 0 0 0
28/06/2023
14.13
 39,000 14.13 14.13 14.05 0 0 0
27/06/2023
14.13
 4,000 14.05 14.13 14.13 0 0 0
26/06/2023
14.05
 4,500 14.05 14.05 14.05 0 0 0
23/06/2023
14.05
 5,405 14.05 14.13 14.05 0 0 0
22/06/2023
14.05
 10,000 14.05 14.05 14.05 0 0 0
21/06/2023
14.05
 2,700 14.05 14.05 14.05 0 0 0
20/06/2023
14.05
 6,500 14.05 14.05 14.05 0 0 0
19/06/2023
14.05
 2,800 14.05 14.05 14.05 0 0 0
16/06/2023
14.05
 20,100 13.96 14.05 14.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |