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)
13/01/2023
14.46
 4,000 14.38 14.46 14.13 0 0 0
12/01/2023
14.38
 1,000 14.13 14.38 14.38 0 0 0
11/01/2023
14.13
 1,000 14.29 14.29 14.13 0 0 0
10/01/2023
14.29
 1,300 14.29 14.29 14.13 0 0 0
09/01/2023
14.29
 2,900 14.13 14.29 14.29 0 0 0
06/01/2023
14.13
 7,000 14.63 14.63 14.13 0 0 0
05/01/2023
14.63
 2,800 14.96 14.96 14.63 0 0 0
04/01/2023
14.96
 34 14.96 14.96 14.96 0 0 0
03/01/2023
14.96
 47,623 14.54 15.46 14.63 0 0 0
30/12/2022
14.54
 5,700 14.54 14.54 14.46 0 0 0
29/12/2022
14.54
 300 14.71 14.71 14.54 0 0 0
28/12/2022
14.71
 100 14.13 14.71 14.71 0 0 0
27/12/2022
14.13
 173,200 13.88 14.13 13.88 0 0 0
26/12/2022
13.88
 1 13.88 13.88 13.88 0 0 0
23/12/2022
13.88
 3,400 13.71 13.96 13.71 0 0 0
22/12/2022
13.71
 6,000 13.71 13.71 13.71 0 0 0
21/12/2022
13.71
 7,700 13.71 13.80 13.71 0 0 0
20/12/2022
13.71
 5,800 13.71 13.71 13.71 0 0 0
19/12/2022
13.71
 5,300 13.96 13.96 13.71 0 0 0
16/12/2022
13.96
 0 14.13 13.96 14.13 0 0 0
15/12/2022
14.13
 400 13.71 14.13 13.55 0 0 0
14/12/2022
13.71
 4,500 13.30 13.71 13.71 0 0 0
13/12/2022
13.30
 6,100 14.29 14.29 13.30 0 0 0
12/12/2022
14.29
 8,893 14.05 14.29 13.30 0 0 0
09/12/2022
14.05
 100 13.46 14.05 14.05 0 0 0
08/12/2022
13.46
 10,800 13.30 13.71 13.30 0 0 0
07/12/2022
13.30
 11,700 14.13 14.13 12.13 0 0 0
06/12/2022
14.13
 42,008 13.38 14.13 13.30 0 0 0
05/12/2022: Cổ tức tiền mặt tỉ lệ: 2.884%
05/12/2022
13.38
 2,510 13.97 14.54 13.38 0 0 0
02/12/2022
13.97
 10,210 13.48 15.12 13.32 0 0 0
01/12/2022
13.48
 5,803 13.73 13.89 13.32 0 0 0
30/11/2022
13.73
 1,574 13.07 13.73 13.07 0 0 0
29/11/2022
13.07
 20,642 13.07 13.24 13.07 0 0 0
28/11/2022
13.07
 11,630 13.15 13.89 13.07 0 0 0
25/11/2022
13.15
 14,504 13.24 13.24 13.07 0 0 0
24/11/2022
13.24
 0 13.15 13.24 13.15 0 0 0
23/11/2022
13.15
 6,700 13.15 13.24 13.15 0 0 0
22/11/2022
13.15
 0 13.24 13.15 13.24 0 0 0
21/11/2022
13.24
 10,300 14.22 14.22 13.15 0 0 0
18/11/2022
14.22
 1,600 13.07 14.22 13.15 0 0 0
17/11/2022
13.07
 15,000 14.54 14.54 13.07 0 0 0
16/11/2022
14.54
 110 13.48 14.54 14.54 0 0 0
15/11/2022
13.48
 1,300 14.54 14.54 12.42 0 0 0
14/11/2022
14.54
 100 13.89 14.54 14.54 0 0 0
11/11/2022
13.89
 12,000 13.48 13.89 13.48 0 0 0
10/11/2022
13.48
 10,000 14.30 14.30 13.48 0 0 0
09/11/2022
14.30
 0 14.30 14.30 14.30 0 0 0
08/11/2022
14.30
 0 14.30 14.30 14.30 0 0 0
07/11/2022
14.30
 100 13.97 14.30 14.30 0 0 0
04/11/2022
13.97
 4,500 13.89 13.97 13.97 0 0 0
03/11/2022
13.89
 200 13.97 13.97 13.89 0 0 0
02/11/2022
13.97
 200 13.89 13.97 13.97 0 0 0
01/11/2022
13.89
 59,200 13.89 13.89 13.89 0 0 0
31/10/2022
13.89
 10,000 13.89 13.89 13.89 0 0 0
28/10/2022
13.89
 15,000 13.48 13.89 13.81 0 0 0
27/10/2022
13.48
 21,108 13.32 14.63 13.48 0 0 0
26/10/2022
13.32
 6,400 13.32 14.63 13.32 0 0 0
25/10/2022
13.32
 600 15.36 15.36 13.32 0 0 0
24/10/2022
15.36
 108 16.26 16.26 15.36 0 0 0
21/10/2022
16.26
 49,715 14.46 16.26 13.48 0 0 0
20/10/2022
14.46
 3,302 14.14 14.46 14.46 0 0 0
19/10/2022
14.14
 4,500 13.97 14.14 14.14 0 0 0
18/10/2022
13.97
 1,000 14.05 14.05 13.97 0 0 0
17/10/2022
14.05
 2,100 13.89 14.05 13.97 0 0 0
14/10/2022
13.89
 2 13.89 13.89 13.89 0 0 0
13/10/2022
13.89
 500 14.05 14.05 13.89 0 0 0
12/10/2022
14.05
 27,400 13.89 14.05 13.89 0 0 0
11/10/2022
13.89
 2,007 14.05 14.05 13.89 0 0 0
10/10/2022
14.05
 5,700 14.14 14.14 13.89 0 0 0
07/10/2022
14.14
 7 14.14 14.14 14.14 0 0 0
06/10/2022
14.14
 2,900 13.97 14.14 13.97 0 0 0
05/10/2022
13.97
 1 13.97 13.97 13.97 0 0 0
04/10/2022
13.97
 700 14.05 14.05 13.97 0 0 0
03/10/2022
14.05
 116,400 14.14 14.14 13.97 0 0 0
30/09/2022
14.14
 7,500 14.05 14.22 14.05 0 0 0
29/09/2022
14.05
 2,000 13.89 14.14 14.05 0 0 0
28/09/2022
13.89
 5,300 14.30 14.30 13.89 0 0 0
27/09/2022
14.30
 856 14.30 14.30 14.30 0 0 0
26/09/2022
14.30
 2,800 14.22 14.30 14.14 0 0 0
23/09/2022
14.22
 1,300 14.22 14.38 14.22 0 0 0
22/09/2022
14.22
 11,600 14.30 14.30 14.14 0 0 0
21/09/2022
14.30
 450 14.22 14.30 14.22 0 0 0
20/09/2022
14.22
 26,538 14.05 14.22 14.14 0 0 0
19/09/2022
14.05
 10,900 14.14 14.22 14.05 0 0 0
16/09/2022
14.14
 8,300 14.46 14.46 14.14 0 0 0
15/09/2022
14.46
 218 14.38 14.46 14.14 0 0 0
14/09/2022
14.38
 9,400 14.54 14.54 14.14 0 0 0
13/09/2022
14.54
 281 14.54 14.54 14.54 0 0 0
12/09/2022
14.54
 35,662 14.14 14.54 13.97 0 0 0
09/09/2022
14.14
 1,100 13.97 14.14 13.97 0 0 0
08/09/2022
13.97
 0 13.97 13.97 13.97 0 0 0
07/09/2022
13.97
 500 14.05 14.05 13.97 0 0 0
06/09/2022
14.05
 6,000 14.22 14.22 13.89 0 0 0
05/09/2022
14.22
 200 14.14 14.30 14.22 0 0 0
31/08/2022
14.14
 100 14.05 14.14 14.14 0 0 0
30/08/2022
14.05
 1,200 14.14 14.14 14.05 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
14.14
 7,700 13.75 14.14 13.89 0 0 0
26/08/2022
13.75
 18,100 13.75 13.75 13.75 0 0 0
25/08/2022
13.75
 10,200 13.75 13.82 13.75 0 0 0
24/08/2022
13.75
 1,500 13.75 13.75 13.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |