CTCP Thủy điện Buôn Đôn (bsa)

22.10
-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
(2024-10-22) 		0.97 4.54% 60,743 0 0
21.23
22.20
22.20
2 tháng
(2024-09-23) 		0.87 4.08% 131,069 0 0
21.14
22.20
22.20
3 tháng
(2024-08-23) 		0.87 4.08% 222,225 0 0
21.14
22.20
22.20
6 tháng
(2024-05-27) 		1.25 5.98% 584,251 0 0
20.95
22.38
22.20
12 tháng
(2023-11-27) 		5.08 29.66% 1,337,350 0 0
16.74
22.38
22.20
24 tháng
(2022-12-02) 		7.27 48.74% 3,529,243 0 0
14.20
22.38
22.20
36 tháng
(2021-12-07) 		8.90 66.92% 6,022,770 0 0
12.97
22.38
22.20
60 tháng
(2019-12-18) 		13.68 160.64% 12,889,070 0 0
7.88
22.38
22.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2020
9.22
 711,700 9.44 9.44 9.22 0 0 0
27/10/2020
9.44
 0 9.44 9.44 9.44 0 0 0
26/10/2020
9.44
 80,700 9.15 9.44 9.37 0 0 0
23/10/2020
9.15
 201,100 9.01 9.37 9.15 0 0 0
22/10/2020
9.01
 34,300 9.01 9.01 8.93 0 0 0
21/10/2020
9.01
 14,300 9.44 9.44 9.01 0 0 0
20/10/2020
9.44
 100,000 9.08 9.44 9.44 0 0 0
19/10/2020
9.08
 1,000 9.30 9.30 9.08 0 0 0
16/10/2020
9.30
 100 9.08 9.30 9.30 0 0 0
15/10/2020
9.08
 12,400 9.30 9.30 9.08 0 0 0
14/10/2020
9.30
 0 9.30 9.30 9.30 0 0 0
13/10/2020
9.30
 600 9.59 9.59 9.30 0 0 0
12/10/2020
9.59
 600 9.59 9.59 8.93 0 0 0
09/10/2020
9.59
 0 9.51 9.59 9.59 0 0 0
08/10/2020
9.51
 2,364 8.93 9.66 9.44 0 0 0
07/10/2020
8.93
 7,700 8.93 8.93 8.93 0 0 0
06/10/2020
8.93
 13,900 8.93 8.93 8.86 0 0 0
05/10/2020
8.93
 16,300 8.86 8.93 8.93 0 0 0
02/10/2020
8.86
 10,100 8.86 8.93 8.86 0 0 0
01/10/2020
8.86
 17,911 8.86 8.86 8.86 0 0 0
30/09/2020
8.86
 11,200 8.93 8.93 8.86 0 0 0
29/09/2020
8.93
 6,700 9.01 9.01 8.93 0 0 0
28/09/2020
9.01
 2,500 8.93 9.01 8.93 0 0 0
25/09/2020
8.93
 1,200 8.86 8.93 8.86 0 0 0
24/09/2020
8.86
 7,519 8.86 8.93 8.86 0 0 0
23/09/2020
8.86
 24,800 8.86 8.86 8.79 0 0 0
22/09/2020
8.86
 16,792 8.86 8.93 8.79 0 0 0
21/09/2020
8.86
 9,900 9.08 9.08 8.86 0 0 0
18/09/2020
9.08
 126 8.93 9.08 9.08 0 0 0
17/09/2020
8.93
 100 8.93 8.93 8.93 0 0 0
16/09/2020
8.93
 70 8.93 8.93 8.93 0 0 0
15/09/2020
8.93
 4,720 8.79 8.93 8.93 0 0 0
14/09/2020
8.79
 15,300 8.86 8.86 8.79 0 0 0
11/09/2020
8.86
 8,000 8.79 8.86 8.79 0 0 0
10/09/2020
8.79
 1,300 8.71 8.79 8.79 0 0 0
09/09/2020
8.71
 5,000 8.71 8.71 8.71 0 0 0
08/09/2020
8.71
 2,000 8.79 8.79 8.71 0 0 0
07/09/2020
8.79
 9,941 8.71 8.79 8.79 0 0 0
04/09/2020
8.71
 15,739 8.64 8.71 8.64 0 0 0
03/09/2020
8.64
 25,061 8.64 8.64 8.64 0 0 0
01/09/2020
8.64
 2,560 8.64 8.64 8.64 0 0 0
31/08/2020
8.64
 5,100 8.64 8.64 8.64 0 0 0
28/08/2020
8.64
 15,600 8.64 8.64 8.64 0 0 0
27/08/2020
8.64
 12,152 8.64 8.64 8.57 0 0 0
26/08/2020
8.64
 1,400 8.42 8.64 8.57 0 0 0
25/08/2020
8.42
 4,201 8.71 8.71 8.42 0 0 0
24/08/2020
8.71
 700 8.64 8.71 8.71 0 0 0
21/08/2020
8.64
 6,929 8.57 8.71 8.64 0 0 0
20/08/2020
8.57
 17,300 8.71 8.71 8.57 0 0 0
19/08/2020
8.71
 13,700 8.64 8.71 8.71 0 0 0
18/08/2020
8.64
 3,100 8.57 8.64 8.57 0 0 0
17/08/2020
8.57
 1,000 8.64 8.64 8.57 0 0 0
14/08/2020
8.64
 21,407 8.57 8.64 8.57 0 0 0
13/08/2020
8.57
 5,611 8.50 8.57 8.42 0 0 0
12/08/2020
8.50
 5,000 8.50 8.50 8.35 0 0 0
11/08/2020
8.50
 400 8.42 8.50 8.50 0 0 0
10/08/2020
8.42
 8,907 8.71 8.71 8.35 0 0 0
07/08/2020
8.71
 0 8.71 8.71 8.71 0 0 0
06/08/2020
8.71
 1,000 8.86 8.86 8.71 0 0 0
05/08/2020
8.86
 100 9.01 9.01 8.86 0 0 0
04/08/2020
9.01
 14,800 8.93 9.01 8.79 0 0 0
03/08/2020
8.93
 32,400 8.57 8.93 8.57 0 0 0
31/07/2020
8.57
 46,200 8.57 8.57 8.50 0 0 0
30/07/2020
8.57
 54,295 8.13 8.57 7.99 0 0 0
29/07/2020
8.13
 74,500 8.13 8.13 7.99 0 0 0
28/07/2020
8.13
 42,400 8.28 8.28 8.06 0 0 0
27/07/2020
8.28
 2,700 8.28 8.28 8.13 0 0 0
24/07/2020
8.28
 7,400 8.28 8.28 8.21 0 0 0
23/07/2020
8.28
 10,000 8.35 8.35 8.28 0 0 0
22/07/2020
8.35
 10,600 8.28 8.35 8.21 0 0 0
21/07/2020
8.28
 45,900 8.50 8.50 8.13 0 0 0
20/07/2020
8.50
 3,100 8.50 8.57 8.50 0 0 0
17/07/2020
8.50
 300 8.50 8.50 8.50 0 0 0
16/07/2020
8.50
 606 8.50 8.57 8.50 0 0 0
15/07/2020
8.50
 4,100 8.50 8.64 8.50 0 0 0
14/07/2020
8.50
 570 8.42 8.50 8.50 0 0 0
13/07/2020
8.42
 27,100 8.42 8.42 8.35 0 0 0
10/07/2020
8.42
 11,200 8.50 8.57 8.42 0 0 0
09/07/2020
8.50
 4,000 8.71 8.71 8.50 0 0 0
08/07/2020
8.71
 0 8.71 8.71 8.71 0 0 0
07/07/2020
8.71
 70 8.71 8.71 8.71 0 0 0
06/07/2020
8.71
 100 8.57 8.71 8.71 0 0 0
03/07/2020
8.57
 5,500 8.64 8.64 8.57 0 0 0
02/07/2020
8.64
 24,400 8.57 8.64 8.57 0 0 0
01/07/2020
8.57
 20,300 8.71 8.71 8.57 0 0 0
30/06/2020
8.71
 3,400 8.71 8.71 8.64 0 0 0
29/06/2020
8.71
 0 8.86 8.71 8.71 0 0 0
26/06/2020
8.86
 237 8.50 8.86 8.50 0 0 0
25/06/2020
8.50
 2,918 8.42 8.50 8.28 0 0 0
24/06/2020
8.42
 3,000 8.50 8.50 8.42 0 0 0
23/06/2020
8.50
 17,720 8.64 8.64 8.50 0 0 0
22/06/2020
8.64
 7,130 8.71 8.71 8.64 0 0 0
19/06/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/134 (Volume + 13.40%, Ratio=0.13)
19/06/2020
8.71
 12,410 8.45 9.44 8.71 0 0 0
18/06/2020
8.45
 38,816 8.45 8.45 8.39 0 0 0
17/06/2020
8.45
 32,200 8.45 8.45 8.39 0 0 0
16/06/2020
8.45
 30,510 8.39 8.52 8.39 0 0 0
15/06/2020
8.39
 32,980 8.33 8.39 8.33 0 0 0
12/06/2020
8.33
 41,630 8.52 8.52 8.33 0 0 0
11/06/2020
8.52
 10,610 8.58 8.65 8.52 0 0 0
10/06/2020
8.58
 2,400 8.33 8.58 8.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |