CTCP Thủy điện Buôn Đôn (bsa)

20.20
0.40
(2.02%)
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
(2026-05-19) 		0.20 1.01% 373,200 0 0
19.40
20.20
19.80
2 tháng
(2026-04-20) 		-0.30 -1.48% 413,500 0 0
19.40
20.70
19.80
3 tháng
(2026-03-20) 		-1.30 -6.10% 568,000 0 0
19.40
21.40
19.80
6 tháng
(2025-12-22) 		-1.52 -7.07% 1,177,900 0 0
19.40
26.30
19.80
12 tháng
(2025-06-23) 		-0.59 -2.88% 1,789,800 0 0
19.40
26.30
19.80
24 tháng
(2024-06-28) 		0.12 0.62% 3,147,453 0 0
18.91
26.30
19.80
36 tháng
(2023-07-04) 		5.87 41.56% 4,712,342 0 0
14.13
26.30
19.80
60 tháng
(2021-07-14) 		10.49 110.36% 9,793,205 0 0
9.51
26.30
19.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |