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)
26/04/2023
14.05
 11,400 14.05 14.05 13.96 0 0 0
25/04/2023
14.05
 5,300 14.05 14.38 14.05 0 0 0
24/04/2023
14.05
 8 14.05 14.05 14.05 0 0 0
21/04/2023
14.05
 15,607 14.54 14.54 14.05 0 0 0
20/04/2023
14.54
 100 14.13 14.54 14.54 0 0 0
19/04/2023
14.13
 4,100 14.05 14.96 14.13 0 0 0
18/04/2023
14.05
 40,901 14.05 14.05 14.05 0 0 0
17/04/2023
14.05
 8,111 14.05 14.05 13.96 0 0 0
14/04/2023
14.05
 3,700 14.13 14.13 14.05 0 0 0
13/04/2023
14.13
 10,600 14.13 14.13 12.13 0 0 0
12/04/2023
14.13
 606 14.05 14.13 14.13 0 0 0
11/04/2023
14.05
 9,527 14.05 14.05 14.05 0 0 0
10/04/2023
14.05
 2,200 14.13 14.13 14.05 0 0 0
07/04/2023
14.13
 4,800 14.13 14.13 14.13 0 0 0
06/04/2023
14.13
 5,500 14.05 14.13 14.05 0 0 0
05/04/2023
14.05
 4,105 14.13 14.13 14.05 0 0 0
04/04/2023
14.13
 2,200 14.13 14.13 14.13 0 0 0
03/04/2023
14.13
 7,914 14.13 14.13 14.13 0 0 0
31/03/2023
14.13
 20,600 14.13 14.21 14.13 0 0 0
30/03/2023
14.13
 12,200 14.05 14.21 14.05 0 0 0
29/03/2023
14.05
 208 14.05 14.05 14.05 0 0 0
28/03/2023
14.05
 1,300 14.13 14.13 14.05 0 0 0
27/03/2023
14.13
 4,801 14.05 14.13 14.05 0 0 0
24/03/2023
14.05
 2,704 13.96 14.05 13.96 0 0 0
23/03/2023
13.96
 0 13.96 13.96 13.96 0 0 0
22/03/2023
13.96
 2,700 13.96 13.96 13.96 0 0 0
21/03/2023
13.96
 7,800 13.96 13.96 13.96 0 0 0
20/03/2023
13.96
 7,700 13.96 13.96 13.96 0 0 0
17/03/2023
13.96
 10 13.96 13.96 13.96 0 0 0
16/03/2023
13.96
 24,976 14.05 14.05 13.88 0 0 0
15/03/2023
14.05
 6,400 14.05 14.13 13.96 0 0 0
14/03/2023
14.05
 10,400 14.13 14.13 14.05 0 0 0
13/03/2023
14.13
 3,400 14.13 14.13 14.13 0 0 0
10/03/2023
14.13
 2,000 14.13 14.13 14.13 0 0 0
09/03/2023
14.13
 1,100 14.13 14.13 14.13 0 0 0
08/03/2023
14.13
 30,300 13.96 14.21 14.05 0 0 0
07/03/2023
13.96
 14,100 14.05 14.05 13.96 0 0 0
06/03/2023
14.05
 12,700 13.96 14.13 14.05 0 0 0
03/03/2023
13.96
 22,300 14.13 14.21 13.96 0 0 0
02/03/2023
14.13
 24,800 14.13 14.13 14.13 0 0 0
01/03/2023
14.13
 5,600 14.05 14.13 14.05 0 0 0
28/02/2023
14.05
 32,472 14.13 14.13 14.05 0 0 0
27/02/2023
14.13
 15,100 14.13 14.13 14.05 0 0 0
24/02/2023
14.13
 9,118 14.05 14.13 13.96 0 0 0
23/02/2023
14.05
 25,582 13.96 14.05 13.96 0 0 0
22/02/2023
13.96
 31,300 14.13 14.13 13.71 0 0 0
21/02/2023
14.13
 18,500 14.38 14.38 14.13 0 0 0
20/02/2023
14.38
 9,000 14.38 14.54 14.38 0 0 0
16/02/2023
14.38
 0 14.38 14.38 14.38 0 0 0
15/02/2023
14.38
 0 14.21 14.38 14.21 0 0 0
14/02/2023
14.21
 4,000 14.21 14.38 14.21 0 0 0
13/02/2023
14.21
 10,800 14.13 14.54 14.21 0 0 0
10/02/2023
14.13
 4,400 14.05 14.13 14.13 0 0 0
09/02/2023
14.05
 21,640 14.54 14.54 14.05 0 0 0
08/02/2023
14.54
 18,031 14.71 14.71 14.54 0 0 0
07/02/2023
14.71
 3,000 14.63 14.71 14.63 0 0 0
06/02/2023
14.63
 600 14.63 14.71 14.63 0 0 0
03/02/2023
14.63
 2,400 14.63 14.63 14.63 0 0 0
02/02/2023
14.63
 1,410 14.54 14.88 14.63 0 0 0
01/02/2023
14.54
 5,048 14.63 14.63 14.54 0 0 0
31/01/2023
14.63
 752 14.71 14.71 14.63 0 0 0
30/01/2023
14.71
 600 14.79 14.79 14.63 0 0 0
27/01/2023
14.79
 2,100 15.29 15.29 14.79 0 0 0
19/01/2023
15.29
 2,000 15.37 15.37 15.29 0 0 0
18/01/2023
15.37
 200 14.46 15.37 15.37 0 0 0
17/01/2023
14.46
 0 14.46 14.46 14.46 0 0 0
16/01/2023
14.46
 5 14.46 14.46 14.46 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |