CTCP Thủy điện Buôn Đôn (bsa)

19.10
-0.10
(-0.52%)
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
(2026-09-08) 		-0.40 -1.98% 70,800 0 0
19.30
20.20
19.30
2 tháng
(2026-08-10) 		-0.10 -0.50% 100,100 0 0
19.30
20.20
19.30
3 tháng
(2026-07-10) 		-0.60 -2.94% 175,700 0 0
19.30
20.40
19.30
6 tháng
(2026-04-13) 		-0.70 -3.41% 660,100 0 0
19.30
23
19.30
12 tháng
(2025-10-13) 		-2.70 -12% 1,588,800 0 0
19.30
26.30
19.30
24 tháng
(2024-10-18) 		-0.08 -0.39% 3,017,185 0 0
17.60
26.30
19.30
36 tháng
(2023-10-24) 		4.88 32.71% 4,331,522 0 0
14.75
26.30
19.30
60 tháng
(2021-11-03) 		7.50 61.01% 9,155,466 0 0
12.14
26.30
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2022
13.32
 6,400 14.63 14.63 13.32 0 0 0
25/10/2022
13.32
 600 13.32 13.32 13.32 0 0 0
24/10/2022
15.36
 108 15.36 15.36 15.36 0 0 0
21/10/2022
16.26
 49,715 13.48 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 13.97 13.97 13.97 0 0 0
17/10/2022
14.05
 2,100 13.97 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 13.89 13.89 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 14.05 14.05 14.05 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 14.05 14.05 13.97 0 0 0
30/09/2022
14.14
 7,500 14.22 14.22 14.05 0 0 0
29/09/2022
14.05
 2,000 14.14 14.14 14.05 0 0 0
28/09/2022
13.89
 5,300 13.89 13.89 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 14.14 14.30 14.14 0 0 0
23/09/2022
14.22
 1,300 14.38 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 14.14 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
 8,303 14.30 14.30 14.14 0 0 0
15/09/2022
14.46
 218 14.14 14.46 14.14 0 0 0
14/09/2022
14.38
 9,400 14.14 14.38 14.14 0 0 0
13/09/2022
14.54
 281 14.14 14.14 14.14 0 0 0
12/09/2022
14.54
 35,662 13.97 14.54 13.97 0 0 0
09/09/2022
14.14
 1,100 14.05 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 13.97 13.97 13.97 0 0 0
06/09/2022
14.05
 6,000 13.89 14.05 13.89 0 0 0
05/09/2022
14.22
 200 14.30 14.30 14.22 0 0 0
31/08/2022
14.14
 100 14.14 14.14 14.14 0 0 0
30/08/2022
14.05
 1,200 14.05 14.05 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 13.89 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 13.82 13.82 13.75 0 0 0
24/08/2022
13.75
 1,500 13.75 13.75 13.75 0 0 0
23/08/2022
13.75
 9,400 13.75 13.90 13.75 0 0 0
22/08/2022
13.67
 1,000 13.67 13.67 13.67 0 0 0
19/08/2022
13.75
 1,500 13.75 13.75 13.75 0 0 0
18/08/2022
13.67
 7,300 13.67 13.67 13.67 0 0 0
17/08/2022
13.60
 11,100 13.75 13.82 13.60 0 0 0
16/08/2022
13.75
 36,600 13.44 13.75 13.44 0 0 0
15/08/2022
13.37
 0 13.37 13.37 13.37 0 0 0
12/08/2022
13.37
 9 13.37 13.37 13.37 0 0 0
11/08/2022
13.37
 0 13.37 13.37 13.37 0 0 0
10/08/2022
13.37
 26,900 13.37 13.75 13.37 0 0 0
09/08/2022
13.29
 0 13.29 13.29 13.29 0 0 0
08/08/2022
13.37
 13,400 12.98 13.37 12.98 0 0 0
05/08/2022
13.29
 0 13.29 13.29 13.29 0 0 0
04/08/2022
13.37
 1,000 13.29 13.37 13.29 0 0 0
03/08/2022
13.29
 2,500 13.29 13.29 13.29 0 0 0
02/08/2022
13.29
 2,800 12.98 13.37 12.98 0 0 0
01/08/2022
13.14
 17,700 13.82 13.98 13.06 0 0 0
29/07/2022
12.98
 11,800 13.14 13.29 12.98 0 0 0
28/07/2022
13.37
 277 13.37 13.37 13.37 0 0 0
27/07/2022
12.98
 19,900 12.91 12.98 12.91 0 0 0
26/07/2022
12.91
 15,100 12.91 12.98 12.91 0 0 0
25/07/2022
12.91
 8,200 12.91 12.91 12.91 0 0 0
22/07/2022
12.83
 9,900 12.98 12.98 12.83 0 0 0
21/07/2022
12.76
 76,100 12.76 12.83 12.76 0 0 0
20/07/2022
12.76
 0 12.76 12.76 12.76 0 0 0
19/07/2022
12.68
 3,000 12.98 12.98 12.68 0 0 0
18/07/2022
12.60
 17,412 12.68 12.68 12.60 0 0 0
15/07/2022
12.68
 16,900 12.76 12.76 12.68 0 0 0
14/07/2022
12.76
 10,600 12.76 12.76 12.76 0 0 0
13/07/2022
12.83
 1,000 12.60 12.83 12.60 0 0 0
12/07/2022
12.76
 500 12.76 12.76 12.76 0 0 0
11/07/2022
12.76
 7,800 12.60 12.76 12.60 0 0 0
08/07/2022
12.76
 3,300 12.60 12.76 12.60 0 0 0
07/07/2022
12.76
 18,900 12.83 12.83 12.68 0 0 0
06/07/2022
12.60
 1,900 12.98 12.98 12.60 0 0 0
05/07/2022
12.60
 2,600 12.60 12.91 12.60 0 0 0
04/07/2022
12.98
 3,900 12.98 12.98 12.98 0 0 0
01/07/2022
12.98
 3,000 12.98 12.98 12.98 0 0 0
30/06/2022
12.98
 1,000 13.06 13.06 12.98 0 0 0
29/06/2022
12.98
 38,500 12.98 12.98 12.98 0 0 0
28/06/2022
12.98
 37,400 12.91 12.98 12.91 0 0 0
27/06/2022
12.83
 500 12.83 12.83 12.83 0 0 0
24/06/2022
12.76
 700 12.76 12.76 12.76 0 0 0
23/06/2022
12.22
 7,500 12.30 12.30 12.22 0 0 0
22/06/2022
12.60
 1,000 12.60 12.60 12.60 0 0 0
21/06/2022
12.60
 500 12.60 12.60 12.60 0 0 0
20/06/2022
12.68
 4,500 12.53 12.68 12.30 0 0 0
17/06/2022
12.60
 15,500 12.76 12.76 12.22 0 0 0
16/06/2022
12.60
 9,500 12.76 12.76 12.60 0 0 0
15/06/2022
12.76
 17,500 12.83 12.83 12.76 0 0 0
14/06/2022
12.83
 0 12.83 12.83 12.83 0 0 0
13/06/2022
12.83
 3,500 12.91 12.91 12.83 0 0 0
10/06/2022
13.75
 15,300 12.98 13.75 12.91 0 0 0
09/06/2022
12.98
 1,000 12.98 12.98 12.98 0 0 0
08/06/2022
12.98
 2,300 12.98 12.98 12.98 0 0 0
07/06/2022
12.91
 0 12.91 12.91 12.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc