CTCP Thủy điện Buôn Đôn (bsa)

19.90
-0.30
(-1.49%)
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
(2026-07-06) 		0 0% 79,500 0 0
19.80
20.40
19.90
2 tháng
(2026-06-08) 		0.60 3.06% 197,500 0 0
19.60
20.40
19.90
3 tháng
(2026-05-07) 		0.20 1% 531,000 0 0
19.40
20.40
19.90
6 tháng
(2026-02-06) 		-2.80 -12.17% 1,130,200 0 0
19.40
26.30
19.90
12 tháng
(2025-08-11) 		-1.33 -6.18% 1,635,600 0 0
19.40
26.30
19.90
24 tháng
(2024-08-15) 		0.50 2.55% 3,074,091 0 0
18.91
26.30
19.90
36 tháng
(2023-08-21) 		5.24 35.03% 4,553,305 0 0
14.71
26.30
19.90
60 tháng
(2021-08-31) 		9.71 92.50% 9,702,545 0 0
10.21
26.30
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/06/2023
13.96
 12,000 13.96 14.05 13.96 0 0 0
14/06/2023
13.96
 200 14.05 14.05 13.96 0 0 0
13/06/2023
14.05
 12,538 14.05 14.13 14.05 0 0 0
12/06/2023
14.05
 7,300 14.05 14.13 14.05 0 0 0
09/06/2023
14.05
 500 14.13 14.13 14.05 0 0 0
08/06/2023
14.13
 3,300 13.88 14.13 13.96 0 0 0
07/06/2023
13.88
 5,300 13.88 14.13 13.88 0 0 0
06/06/2023
13.88
 35,825 14.13 14.46 13.88 0 0 0
05/06/2023
14.13
 5,432 13.88 14.13 13.96 0 0 0
02/06/2023
13.88
 43,064 13.88 14.13 13.88 0 0 0
01/06/2023
13.88
 39,000 13.88 13.88 13.88 0 0 0
31/05/2023
13.88
 7,700 13.88 13.88 13.80 0 0 0
30/05/2023
13.88
 17,611 13.88 14.05 13.88 0 0 0
29/05/2023
13.88
 4,400 13.88 13.88 13.80 0 0 0
26/05/2023
13.88
 15,300 13.88 13.88 13.71 0 0 0
25/05/2023
13.88
 4,130 13.96 13.96 13.88 0 0 0
24/05/2023
13.96
 18,516 13.88 13.96 13.96 0 0 0
23/05/2023
13.88
 11,000 13.88 13.96 13.88 0 0 0
22/05/2023
13.88
 6,200 14.05 14.05 13.88 0 0 0
19/05/2023
14.05
 0 13.96 14.05 14.05 0 0 0
18/05/2023
13.96
 12,000 14.05 14.05 13.96 0 0 0
17/05/2023
14.05
 9,110 14.05 14.05 14.05 0 0 0
16/05/2023
14.05
 100 14.05 14.05 14.05 0 0 0
15/05/2023
14.05
 10,100 14.05 14.05 14.05 0 0 0
12/05/2023
14.05
 3,500 14.05 14.05 14.05 0 0 0
11/05/2023
14.05
 22,000 14.05 14.05 14.05 0 0 0
10/05/2023
14.05
 10,502 14.05 14.05 14.05 0 0 0
09/05/2023
14.05
 7,300 14.05 14.05 14.05 0 0 0
08/05/2023
14.05
 91,123 14.05 14.05 14.05 0 0 0
05/05/2023
14.05
 16,610 14.05 14.05 14.05 0 0 0
04/05/2023
14.05
 15,100 14.05 14.05 14.05 0 0 0
28/04/2023
14.05
 12,230 14.05 14.05 13.96 0 0 0
27/04/2023
14.05
 10,100 14.05 14.05 14.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |