CTCP Thủy điện Buôn Đôn (bsa)

22.50
0.10
(0.45%)
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
(2025-11-05) 		-0.60 -2.61% 28,800 0 0
22.30
23.50
22.50
2 tháng
(2025-10-06) 		0 0% 160,500 0 0
22.30
23.50
22.50
3 tháng
(2025-09-08) 		-0.28 -1.23% 195,800 0 0
22.20
23.50
22.50
6 tháng
(2025-06-09) 		1.16 5.45% 593,000 0 0
21.05
23.50
22.50
12 tháng
(2024-12-10) 		1.06 4.97% 1,423,518 0 0
19.33
23.50
22.50
24 tháng
(2023-12-18) 		5.92 35.96% 2,746,705 0 0
16.48
23.50
22.50
36 tháng
(2022-12-21) 		8.38 59.80% 4,919,677 0 0
14.02
23.50
22.50
60 tháng
(2020-12-31) 		13.11 141.20% 10,021,162 0 0
9
23.50
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2023
15.72
 200 14.78 15.72 15.72 0 0 0
17/01/2023
14.78
 0 14.78 14.78 14.78 0 0 0
16/01/2023
14.78
 5 14.78 14.78 14.78 0 0 0
13/01/2023
14.78
 4,000 14.70 14.78 14.44 0 0 0
12/01/2023
14.70
 1,000 14.44 14.70 14.70 0 0 0
11/01/2023
14.44
 1,000 14.61 14.61 14.44 0 0 0
10/01/2023
14.61
 1,300 14.61 14.61 14.44 0 0 0
09/01/2023
14.61
 2,900 14.44 14.61 14.61 0 0 0
06/01/2023
14.44
 7,000 14.95 14.95 14.44 0 0 0
05/01/2023
14.95
 2,800 15.29 15.29 14.95 0 0 0
04/01/2023
15.29
 34 15.29 15.29 15.29 0 0 0
03/01/2023
15.29
 47,623 14.87 15.80 14.95 0 0 0
30/12/2022
14.87
 5,700 14.87 14.87 14.78 0 0 0
29/12/2022
14.87
 300 15.04 15.04 14.87 0 0 0
28/12/2022
15.04
 100 14.44 15.04 15.04 0 0 0
27/12/2022
14.44
 173,200 14.19 14.44 14.19 0 0 0
26/12/2022
14.19
 1 14.19 14.19 14.19 0 0 0
23/12/2022
14.19
 3,400 14.02 14.27 14.02 0 0 0
22/12/2022
14.02
 6,000 14.02 14.02 14.02 0 0 0
21/12/2022
14.02
 7,700 14.02 14.10 14.02 0 0 0
20/12/2022
14.02
 5,800 14.02 14.02 14.02 0 0 0
19/12/2022
14.02
 5,300 14.27 14.27 14.02 0 0 0
16/12/2022
14.27
 0 14.44 14.27 14.44 0 0 0
15/12/2022
14.44
 400 14.02 14.44 13.85 0 0 0
14/12/2022
14.02
 4,500 13.59 14.02 14.02 0 0 0
13/12/2022
13.59
 6,100 14.61 14.61 13.59 0 0 0
12/12/2022
14.61
 8,893 14.36 14.61 13.59 0 0 0
09/12/2022
14.36
 100 13.76 14.36 14.36 0 0 0
08/12/2022
13.76
 10,800 13.59 14.02 13.59 0 0 0
07/12/2022
13.59
 11,700 14.44 14.44 12.40 0 0 0
06/12/2022
14.44
 42,008 13.68 14.44 13.59 0 0 0
05/12/2022: Cổ tức tiền mặt tỉ lệ: 2.884%
05/12/2022
13.68
 2,510 14.28 14.87 13.68 0 0 0
02/12/2022
14.28
 10,210 13.78 15.45 13.61 0 0 0
01/12/2022
13.78
 5,803 14.03 14.20 13.61 0 0 0
30/11/2022
14.03
 1,574 13.36 14.03 13.36 0 0 0
29/11/2022
13.36
 20,642 13.36 13.53 13.36 0 0 0
28/11/2022
13.36
 11,630 13.45 14.20 13.36 0 0 0
25/11/2022
13.45
 14,504 13.53 13.53 13.36 0 0 0
24/11/2022
13.53
 0 13.45 13.53 13.45 0 0 0
23/11/2022
13.45
 6,700 13.45 13.53 13.45 0 0 0
22/11/2022
13.45
 0 13.53 13.45 13.53 0 0 0
21/11/2022
13.53
 10,300 14.53 14.53 13.45 0 0 0
18/11/2022
14.53
 1,600 13.36 14.53 13.45 0 0 0
17/11/2022
13.36
 15,000 14.87 14.87 13.36 0 0 0
16/11/2022
14.87
 110 13.78 14.87 14.87 0 0 0
15/11/2022
13.78
 1,300 14.87 14.87 12.70 0 0 0
14/11/2022
14.87
 100 14.20 14.87 14.87 0 0 0
11/11/2022
14.20
 12,000 13.78 14.20 13.78 0 0 0
10/11/2022
13.78
 10,000 14.62 14.62 13.78 0 0 0
09/11/2022
14.62
 0 14.62 14.62 14.62 0 0 0
08/11/2022
14.62
 0 14.62 14.62 14.62 0 0 0
07/11/2022
14.62
 100 14.28 14.62 14.62 0 0 0
04/11/2022
14.28
 4,500 14.20 14.28 14.28 0 0 0
03/11/2022
14.20
 200 14.28 14.28 14.20 0 0 0
02/11/2022
14.28
 200 14.20 14.28 14.28 0 0 0
01/11/2022
14.20
 59,200 14.20 14.20 14.20 0 0 0
31/10/2022
14.20
 10,000 14.20 14.20 14.20 0 0 0
28/10/2022
14.20
 15,000 13.78 14.20 14.12 0 0 0
27/10/2022
13.78
 21,108 13.61 14.95 13.78 0 0 0
26/10/2022
13.61
 6,400 13.61 14.95 13.61 0 0 0
25/10/2022
13.61
 600 15.70 15.70 13.61 0 0 0
24/10/2022
15.70
 108 16.62 16.62 15.70 0 0 0
21/10/2022
16.62
 49,715 14.78 16.62 13.78 0 0 0
20/10/2022
14.78
 3,302 14.45 14.78 14.78 0 0 0
19/10/2022
14.45
 4,500 14.28 14.45 14.45 0 0 0
18/10/2022
14.28
 1,000 14.37 14.37 14.28 0 0 0
17/10/2022
14.37
 2,100 14.20 14.37 14.28 0 0 0
14/10/2022
14.20
 2 14.20 14.20 14.20 0 0 0
13/10/2022
14.20
 500 14.37 14.37 14.20 0 0 0
12/10/2022
14.37
 27,400 14.20 14.37 14.20 0 0 0
11/10/2022
14.20
 2,007 14.37 14.37 14.20 0 0 0
10/10/2022
14.37
 5,700 14.45 14.45 14.20 0 0 0
07/10/2022
14.45
 7 14.45 14.45 14.45 0 0 0
06/10/2022
14.45
 2,900 14.28 14.45 14.28 0 0 0
05/10/2022
14.28
 1 14.28 14.28 14.28 0 0 0
04/10/2022
14.28
 700 14.37 14.37 14.28 0 0 0
03/10/2022
14.37
 116,400 14.45 14.45 14.28 0 0 0
30/09/2022
14.45
 7,500 14.37 14.53 14.37 0 0 0
29/09/2022
14.37
 2,000 14.20 14.45 14.37 0 0 0
28/09/2022
14.20
 5,300 14.62 14.62 14.20 0 0 0
27/09/2022
14.62
 856 14.62 14.62 14.62 0 0 0
26/09/2022
14.62
 2,800 14.53 14.62 14.45 0 0 0
23/09/2022
14.53
 1,300 14.53 14.70 14.53 0 0 0
22/09/2022
14.53
 11,600 14.62 14.62 14.45 0 0 0
21/09/2022
14.62
 450 14.53 14.62 14.53 0 0 0
20/09/2022
14.53
 26,538 14.37 14.53 14.45 0 0 0
19/09/2022
14.37
 10,900 14.45 14.53 14.37 0 0 0
16/09/2022
14.45
 8,300 14.78 14.78 14.45 0 0 0
15/09/2022
14.78
 218 14.70 14.78 14.45 0 0 0
14/09/2022
14.70
 9,400 14.87 14.87 14.45 0 0 0
13/09/2022
14.87
 281 14.87 14.87 14.87 0 0 0
12/09/2022
14.87
 35,662 14.45 14.87 14.28 0 0 0
09/09/2022
14.45
 1,100 14.28 14.45 14.28 0 0 0
08/09/2022
14.28
 0 14.28 14.28 14.28 0 0 0
07/09/2022
14.28
 500 14.37 14.37 14.28 0 0 0
06/09/2022
14.37
 6,000 14.53 14.53 14.20 0 0 0
05/09/2022
14.53
 200 14.45 14.62 14.53 0 0 0
31/08/2022
14.45
 100 14.37 14.45 14.45 0 0 0
30/08/2022
14.37
 1,200 14.45 14.45 14.37 0 0 0
29/08/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
29/08/2022
14.45
 7,700 14.06 14.45 14.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |