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)
27/12/2019
7.73
 1,500 7.73 7.73 7.73 0 0 0
26/12/2019
7.73
 7,900 7.79 7.79 7.67 0 0 0
25/12/2019
7.79
 1,000 7.79 7.79 7.79 0 0 0
24/12/2019
7.85
 500 7.85 7.85 7.85 0 0 0
23/12/2019
7.85
 22,000 7.85 7.97 7.85 0 0 0
20/12/2019
7.79
 200 7.85 7.85 7.79 0 0 0
19/12/2019
7.85
 10,000 7.85 7.85 7.85 0 0 0
18/12/2019
7.97
 5,600 7.73 7.97 7.73 0 0 0
17/12/2019: Cổ tức tiền mặt tỉ lệ: 4%
17/12/2019
7.73
 6,200 7.79 8.09 7.55 0 0 0
16/12/2019
8.57
 2,000 8.63 8.63 8.57 0 0 0
13/12/2019
8.75
 2,300 8.63 8.75 8.63 0 0 0
12/12/2019
8.75
 7,100 8.81 8.81 8.75 0 0 0
11/12/2019
8.81
 1,200 8.75 8.81 8.75 0 0 0
10/12/2019
8.86
 1,000 8.92 8.92 8.86 0 0 0
09/12/2019
8.86
 18,700 8.92 8.92 8.86 0 0 0
06/12/2019
8.92
 29,800 8.75 8.92 8.75 0 0 0
05/12/2019
8.63
 4,300 8.63 8.63 8.63 0 0 0
04/12/2019
8.57
 1,000 8.57 8.57 8.57 0 0 0
03/12/2019
8.57
 3,300 8.57 8.57 8.57 0 0 0
02/12/2019
8.63
 500 8.69 8.69 8.63 0 0 0
29/11/2019
8.63
 1,200 8.69 8.69 8.63 0 0 0
28/11/2019
8.51
 100 8.51 8.51 8.51 0 0 0
27/11/2019
8.75
 7,200 8.69 8.75 8.69 0 0 0
26/11/2019
8.75
 2,500 8.69 8.75 8.69 0 0 0
25/11/2019
8.75
 15,900 8.69 8.75 8.69 0 0 0
22/11/2019
8.63
 7,970 8.69 8.69 8.63 0 0 0
21/11/2019
8.75
 1,000 8.75 8.75 8.75 0 0 0
20/11/2019
8.69
 5,230 8.81 8.81 8.69 0 0 0
19/11/2019
8.75
 900 8.75 8.75 8.75 0 0 0
18/11/2019
8.75
 9,000 8.75 8.75 8.69 0 0 0
15/11/2019
8.75
 4,100 8.75 8.81 8.75 0 0 0
14/11/2019
8.92
 0 8.92 8.92 8.92 0 0 0
13/11/2019
8.92
 0 8.92 8.92 8.92 0 0 0
12/11/2019
8.92
 20 8.92 8.92 8.92 0 0 0
11/11/2019
8.92
 2,310 8.92 8.92 8.92 0 0 0
08/11/2019
8.75
 0 8.75 8.75 8.75 0 0 0
07/11/2019
8.75
 20 8.75 8.75 8.75 0 0 0
06/11/2019
8.75
 8,130 8.69 8.75 8.69 0 0 0
05/11/2019
8.69
 4,500 8.75 8.75 8.69 0 0 0
04/11/2019
8.69
 500 8.69 8.69 8.69 0 0 0
01/11/2019
8.75
 4,100 8.86 8.86 8.75 0 0 0
31/10/2019
8.75
 5,440 8.86 8.86 8.75 0 0 0
30/10/2019
8.81
 3,000 8.81 8.81 8.81 0 0 0
29/10/2019
8.81
 14,500 8.92 8.92 8.81 0 0 0
28/10/2019
8.86
 7,800 8.81 8.86 8.81 0 0 0
25/10/2019
8.81
 19,920 8.86 8.86 8.81 0 0 0
24/10/2019
8.86
 0 8.86 8.86 8.86 0 0 0
23/10/2019
9.04
 4,500 8.86 9.04 8.86 0 0 0
22/10/2019
8.86
 14,300 8.86 8.86 8.86 0 0 0
21/10/2019
8.86
 11,080 8.75 8.98 8.75 0 0 0
18/10/2019
8.98
 0 8.98 8.98 8.98 0 0 0
17/10/2019
8.98
 3,500 8.98 8.98 8.98 0 0 0
16/10/2019
9.04
 0 9.04 9.04 9.04 0 0 0
15/10/2019
9.10
 2,000 9.04 9.10 9.10 0 0 0
14/10/2019
9.10
 0 9.10 9.10 9.10 0 0 0
11/10/2019
9.10
 900 9.10 9.10 9.10 0 0 0
10/10/2019
9.33
 0 9.33 9.33 9.33 0 0 0
09/10/2019
9.16
 1,740 9.33 9.33 9.16 0 0 0
08/10/2019
9.21
 9,140 9.16 9.33 9.16 0 0 0
07/10/2019
9.04
 6,400 9.04 9.04 9.04 0 0 0
04/10/2019
9.04
 5,000 9.04 9.04 9.04 0 0 0
03/10/2019
8.98
 500 8.98 8.98 8.98 0 0 0
02/10/2019
9.10
 16,240 8.86 9.10 8.86 0 0 0
01/10/2019
8.81
 9,000 8.81 8.81 8.75 0 0 0
30/09/2019
8.81
 1,000 8.81 8.81 8.81 0 0 0
27/09/2019
8.75
 3,100 8.75 8.75 8.75 0 0 0
26/09/2019
8.81
 1,500 8.81 8.81 8.81 0 0 0
25/09/2019
8.75
 10 8.75 8.75 8.75 0 0 0
24/09/2019
8.75
 7,300 8.81 8.81 8.75 0 0 0
23/09/2019
8.81
 3,000 8.81 8.81 8.81 0 0 0
20/09/2019
8.81
 2,000 8.81 8.86 8.81 0 0 0
19/09/2019
8.75
 1,800 8.46 8.75 8.46 0 0 0
18/09/2019
8.75
 6,100 8.75 8.75 8.75 0 0 0
17/09/2019
8.75
 10,000 8.75 8.75 8.75 0 0 0
16/09/2019
8.69
 1,000 8.69 8.69 8.69 0 0 0
13/09/2019
8.75
 11,000 8.75 8.75 8.75 0 0 0
12/09/2019
8.75
 7,600 8.75 8.75 8.75 0 0 0
11/09/2019
8.75
 200 8.81 8.81 8.75 0 0 0
10/09/2019
8.51
 3,700 8.75 8.81 8.51 0 0 0
09/09/2019
8.57
 5,700 8.69 8.69 8.51 0 0 0
06/09/2019
8.63
 6,700 8.75 8.75 8.63 0 0 0
05/09/2019
8.57
 8,200 8.69 8.75 8.57 0 0 0
04/09/2019
8.22
 42,110 9.04 9.04 8.22 0 0 0
03/09/2019
8.75
 25,600 9.10 9.10 8.75 0 0 0
30/08/2019
9.10
 0 9.10 9.10 9.10 0 0 0
29/08/2019
9.10
 400 9.10 9.10 9.10 0 0 0
28/08/2019
9.10
 23,700 9.16 9.16 9.10 0 0 0
27/08/2019
9.21
 15,400 9.16 9.21 9.16 0 0 0
26/08/2019
9.21
 2,800 9.21 9.21 9.21 0 0 0
23/08/2019
9.16
 0 9.16 9.16 9.16 0 0 0
22/08/2019
9.16
 3,500 9.16 9.16 9.16 0 0 0
21/08/2019
9.16
 28,010 9.10 9.16 9.10 0 0 0
20/08/2019
9.16
 18,800 9.16 9.16 9.16 0 0 0
19/08/2019
9.16
 5,300 9.16 9.16 9.16 0 0 0
16/08/2019
9.10
 100 9.10 9.10 9.10 0 0 0
15/08/2019
9.21
 1,100 9.10 9.21 9.10 0 0 0
14/08/2019
9.21
 8,000 9.21 9.21 9.21 0 0 0
13/08/2019
9.27
 8,500 9.21 9.27 9.21 0 0 0
12/08/2019
9.21
 8,920 9.33 9.33 9.21 0 0 0
09/08/2019
9.16
 100 9.16 9.16 9.16 0 0 0

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