CTCP Thủy điện Buôn Đôn (bsa)

21.90
-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
(2024-10-23) 		0.97 4.54% 55,643 0 0
21.23
22.20
22.10
2 tháng
(2024-09-23) 		0.87 4.08% 131,069 0 0
21.14
22.20
22.10
3 tháng
(2024-08-26) 		1.06 5.02% 221,724 0 0
21.14
22.20
22.10
6 tháng
(2024-05-27) 		1.25 5.98% 584,251 0 0
20.95
22.38
22.10
12 tháng
(2023-11-28) 		5.46 32.62% 1,328,450 0 0
16.74
22.38
22.10
24 tháng
(2022-12-05) 		7.91 55.31% 3,519,033 0 0
14.20
22.38
22.10
36 tháng
(2021-12-08) 		8.57 62.92% 6,018,523 0 0
12.97
22.38
22.10
60 tháng
(2019-12-19) 		13.81 164.62% 12,883,470 0 0
7.88
22.38
22.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/10/2022
14.84
 10,000 14.84 14.84 14.84 0 0 0
28/10/2022
14.84
 15,000 14.40 14.84 14.75 0 0 0
27/10/2022
14.40
 21,108 14.23 15.62 14.40 0 0 0
26/10/2022
14.23
 6,400 14.23 15.62 14.23 0 0 0
25/10/2022
14.23
 600 16.41 16.41 14.23 0 0 0
24/10/2022
16.41
 108 17.37 17.37 16.41 0 0 0
21/10/2022
17.37
 49,715 15.45 17.37 14.40 0 0 0
20/10/2022
15.45
 3,302 15.10 15.45 15.45 0 0 0
19/10/2022
15.10
 4,500 14.93 15.10 15.10 0 0 0
18/10/2022
14.93
 1,000 15.01 15.01 14.93 0 0 0
17/10/2022
15.01
 2,100 14.84 15.01 14.93 0 0 0
14/10/2022
14.84
 2 14.84 14.84 14.84 0 0 0
13/10/2022
14.84
 500 15.01 15.01 14.84 0 0 0
12/10/2022
15.01
 27,400 14.84 15.01 14.84 0 0 0
11/10/2022
14.84
 2,007 15.01 15.01 14.84 0 0 0
10/10/2022
15.01
 5,700 15.10 15.10 14.84 0 0 0
07/10/2022
15.10
 7 15.10 15.10 15.10 0 0 0
06/10/2022
15.10
 2,900 14.93 15.10 14.93 0 0 0
05/10/2022
14.93
 1 14.93 14.93 14.93 0 0 0
04/10/2022
14.93
 700 15.01 15.01 14.93 0 0 0
03/10/2022
15.01
 116,400 15.10 15.10 14.93 0 0 0
30/09/2022
15.10
 7,500 15.01 15.19 15.01 0 0 0
29/09/2022
15.01
 2,000 14.84 15.10 15.01 0 0 0
28/09/2022
14.84
 5,300 15.27 15.27 14.84 0 0 0
27/09/2022
15.27
 856 15.27 15.27 15.27 0 0 0
26/09/2022
15.27
 2,800 15.19 15.27 15.10 0 0 0
23/09/2022
15.19
 1,300 15.19 15.36 15.19 0 0 0
22/09/2022
15.19
 11,600 15.27 15.27 15.10 0 0 0
21/09/2022
15.27
 450 15.19 15.27 15.19 0 0 0
20/09/2022
15.19
 26,538 15.01 15.19 15.10 0 0 0
19/09/2022
15.01
 10,900 15.10 15.19 15.01 0 0 0
16/09/2022
15.10
 8,300 15.45 15.45 15.10 0 0 0
15/09/2022
15.45
 218 15.36 15.45 15.10 0 0 0
14/09/2022
15.36
 9,400 15.54 15.54 15.10 0 0 0
13/09/2022
15.54
 281 15.54 15.54 15.54 0 0 0
12/09/2022
15.54
 35,662 15.10 15.54 14.93 0 0 0
09/09/2022
15.10
 1,100 14.93 15.10 14.93 0 0 0
08/09/2022
14.93
 0 14.93 14.93 14.93 0 0 0
07/09/2022
14.93
 500 15.01 15.01 14.93 0 0 0
06/09/2022
15.01
 6,000 15.19 15.19 14.84 0 0 0
05/09/2022
15.19
 200 15.10 15.27 15.19 0 0 0
31/08/2022
15.10
 100 15.01 15.10 15.10 0 0 0
30/08/2022
15.01
 1,200 15.10 15.10 15.01 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
15.10
 7,700 14.69 15.10 14.84 0 0 0
26/08/2022
14.69
 18,100 14.69 14.69 14.69 0 0 0
25/08/2022
14.69
 10,200 14.69 14.77 14.69 0 0 0
24/08/2022
14.69
 1,500 14.69 14.69 14.69 0 0 0
23/08/2022
14.69
 9,400 14.61 14.85 14.69 0 0 0
22/08/2022
14.61
 1,000 14.69 14.69 14.61 0 0 0
19/08/2022
14.69
 1,500 14.61 14.69 14.69 0 0 0
18/08/2022
14.61
 7,300 14.52 14.61 14.61 0 0 0
17/08/2022
14.52
 11,100 14.69 14.77 14.52 0 0 0
16/08/2022
14.69
 36,600 14.28 14.69 14.36 0 0 0
15/08/2022
14.28
 0 14.28 14.28 14.28 0 0 0
12/08/2022
14.28
 9 14.28 14.28 14.28 0 0 0
11/08/2022
14.28
 0 14.28 14.28 14.28 0 0 0
10/08/2022
14.28
 26,900 14.20 14.69 14.28 0 0 0
09/08/2022
14.20
 0 14.28 14.20 14.20 0 0 0
08/08/2022
14.28
 13,400 14.20 14.28 13.87 0 0 0
05/08/2022
14.20
 0 14.28 14.20 14.20 0 0 0
04/08/2022
14.28
 1,000 14.20 14.28 14.20 0 0 0
03/08/2022
14.20
 2,500 14.20 14.20 14.20 0 0 0
02/08/2022
14.20
 2,800 14.03 14.28 13.87 0 0 0
01/08/2022
14.03
 17,700 13.87 14.93 13.95 0 0 0
29/07/2022
13.87
 11,800 14.28 14.28 13.87 0 0 0
28/07/2022
14.28
 277 13.87 14.28 14.28 0 0 0
27/07/2022
13.87
 19,900 13.79 13.87 13.79 0 0 0
26/07/2022
13.79
 15,100 13.79 13.87 13.79 0 0 0
25/07/2022
13.79
 8,200 13.71 13.79 13.79 0 0 0
22/07/2022
13.71
 9,900 13.63 13.87 13.71 0 0 0
21/07/2022
13.63
 76,100 13.63 13.71 13.63 0 0 0
20/07/2022
13.63
 0 13.54 13.63 13.63 0 0 0
19/07/2022
13.54
 3,000 13.46 13.87 13.54 0 0 0
18/07/2022
13.46
 17,412 13.54 13.54 13.46 0 0 0
15/07/2022
13.54
 16,900 13.63 13.63 13.54 0 0 0
14/07/2022
13.63
 10,600 13.71 13.71 13.63 0 0 0
13/07/2022
13.71
 1,000 13.63 13.71 13.46 0 0 0
12/07/2022
13.63
 500 13.63 13.63 13.63 0 0 0
11/07/2022
13.63
 7,800 13.63 13.63 13.46 0 0 0
08/07/2022
13.63
 3,300 13.63 13.63 13.46 0 0 0
07/07/2022
13.63
 18,900 13.46 13.71 13.54 0 0 0
06/07/2022
13.46
 1,900 13.46 13.87 13.46 0 0 0
05/07/2022
13.46
 2,600 13.87 13.87 13.46 0 0 0
04/07/2022
13.87
 3,900 13.87 13.87 13.87 0 0 0
01/07/2022
13.87
 3,000 13.87 13.87 13.87 0 0 0
30/06/2022
13.87
 1,000 13.87 13.95 13.87 0 0 0
29/06/2022
13.87
 38,500 13.87 13.87 13.87 0 0 0
28/06/2022
13.87
 37,400 13.71 13.87 13.79 0 0 0
27/06/2022
13.71
 500 13.63 13.71 13.71 0 0 0
24/06/2022
13.63
 700 13.06 13.63 13.63 0 0 0
23/06/2022
13.06
 7,500 13.46 13.46 13.06 0 0 0
22/06/2022
13.46
 1,000 13.46 13.46 13.46 0 0 0
21/06/2022
13.46
 500 13.54 13.54 13.46 0 0 0
20/06/2022
13.54
 4,500 13.46 13.54 13.14 0 0 0
17/06/2022
13.46
 15,500 13.46 13.63 13.06 0 0 0
16/06/2022
13.46
 9,500 13.63 13.63 13.46 0 0 0
15/06/2022
13.63
 17,500 13.71 13.71 13.63 0 0 0
14/06/2022
13.71
 0 13.71 13.71 13.71 0 0 0
13/06/2022
13.71
 3,500 14.69 14.69 13.71 0 0 0
10/06/2022
14.69
 15,300 13.87 14.69 13.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |