CTCP Thủy điện Buôn Đôn (bsa)

22.20
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
(2024-08-20) 		-0.10 -0.45% 92,100 0 0
22.10
23.10
22.20
2 tháng
(2024-07-22) 		-0.40 -1.78% 235,900 0 0
22
23.10
22.20
3 tháng
(2024-06-21) 		-1.10 -4.74% 320,900 0 0
22
23.20
22.20
6 tháng
(2024-03-25) 		-0.30 -1.34% 755,000 0 0
21.20
23.40
22.20
12 tháng
(2023-09-25) 		5.25 31.14% 1,417,000 0 0
16.66
23.40
22.20
24 tháng
(2022-09-30) 		6.31 39.99% 3,847,106 0 0
14.60
23.40
22.20
36 tháng
(2021-10-05) 		8.96 68.23% 6,472,143 0 0
12.62
23.40
22.20
60 tháng
(2019-10-16) 		12 118.92% 12,990,640 0 0
8.24
23.40
22.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2020
8.96
 1,000 9.03 9.03 8.96 0 0 0
14/08/2020
9.03
 21,407 8.96 9.03 8.96 0 0 0
13/08/2020
8.96
 5,611 8.88 8.96 8.81 0 0 0
12/08/2020
8.88
 5,000 8.88 8.88 8.73 0 0 0
11/08/2020
8.88
 400 8.81 8.88 8.88 0 0 0
10/08/2020
8.81
 8,907 9.11 9.11 8.73 0 0 0
07/08/2020
9.11
 0 9.11 9.11 9.11 0 0 0
06/08/2020
9.11
 1,000 9.26 9.26 9.11 0 0 0
05/08/2020
9.26
 100 9.41 9.41 9.26 0 0 0
04/08/2020
9.41
 14,800 9.34 9.41 9.19 0 0 0
03/08/2020
9.34
 32,400 8.96 9.34 8.96 0 0 0
31/07/2020
8.96
 46,200 8.96 8.96 8.88 0 0 0
30/07/2020
8.96
 54,295 8.50 8.96 8.35 0 0 0
29/07/2020
8.50
 74,500 8.50 8.50 8.35 0 0 0
28/07/2020
8.50
 42,400 8.66 8.66 8.43 0 0 0
27/07/2020
8.66
 2,700 8.66 8.66 8.50 0 0 0
24/07/2020
8.66
 7,400 8.66 8.66 8.58 0 0 0
23/07/2020
8.66
 10,000 8.73 8.73 8.66 0 0 0
22/07/2020
8.73
 10,600 8.66 8.73 8.58 0 0 0
21/07/2020
8.66
 45,900 8.88 8.88 8.50 0 0 0
20/07/2020
8.88
 3,100 8.88 8.96 8.88 0 0 0
17/07/2020
8.88
 300 8.88 8.88 8.88 0 0 0
16/07/2020
8.88
 606 8.88 8.96 8.88 0 0 0
15/07/2020
8.88
 4,100 8.88 9.03 8.88 0 0 0
14/07/2020
8.88
 570 8.81 8.88 8.88 0 0 0
13/07/2020
8.81
 27,100 8.81 8.81 8.73 0 0 0
10/07/2020
8.81
 11,200 8.88 8.96 8.81 0 0 0
09/07/2020
8.88
 4,000 9.11 9.11 8.88 0 0 0
08/07/2020
9.11
 0 9.11 9.11 9.11 0 0 0
07/07/2020
9.11
 70 9.11 9.11 9.11 0 0 0
06/07/2020
9.11
 100 8.96 9.11 9.11 0 0 0
03/07/2020
8.96
 5,500 9.03 9.03 8.96 0 0 0
02/07/2020
9.03
 24,400 8.96 9.03 8.96 0 0 0
01/07/2020
8.96
 20,300 9.11 9.11 8.96 0 0 0
30/06/2020
9.11
 3,400 9.11 9.11 9.03 0 0 0
29/06/2020
9.11
 0 9.26 9.11 9.11 0 0 0
26/06/2020
9.26
 237 8.88 9.26 8.88 0 0 0
25/06/2020
8.88
 2,918 8.81 8.88 8.66 0 0 0
24/06/2020
8.81
 3,000 8.88 8.88 8.81 0 0 0
23/06/2020
8.88
 17,720 9.03 9.03 8.88 0 0 0
22/06/2020
9.03
 7,130 9.11 9.11 9.03 0 0 0
19/06/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/134 (Volume + 13.40%, Ratio=0.13)
19/06/2020
9.11
 12,410 8.84 9.87 9.11 0 0 0
18/06/2020
8.84
 38,816 8.84 8.84 8.77 0 0 0
17/06/2020
8.84
 32,200 8.84 8.84 8.77 0 0 0
16/06/2020
8.84
 30,510 8.77 8.90 8.77 0 0 0
15/06/2020
8.77
 32,980 8.70 8.77 8.70 0 0 0
12/06/2020
8.70
 41,630 8.90 8.90 8.70 0 0 0
11/06/2020
8.90
 10,610 8.97 9.04 8.90 0 0 0
10/06/2020
8.97
 2,400 8.70 8.97 8.97 0 0 0
09/06/2020
8.70
 29,440 9.04 9.04 8.70 0 0 0
08/06/2020
9.04
 1,980 8.97 9.04 9.04 0 0 0
05/06/2020
8.97
 200 8.97 8.97 8.97 0 0 0
04/06/2020
8.97
 11,810 8.90 9.04 8.97 0 0 0
03/06/2020
8.90
 6,316 8.84 8.90 8.84 0 0 0
02/06/2020
8.84
 0 8.90 8.84 8.84 0 0 0
01/06/2020
8.90
 3,010 9.17 9.17 8.77 0 0 0
29/05/2020
9.17
 11,560 9.11 9.17 9.11 0 0 0
28/05/2020
9.11
 5,900 9.31 9.31 9.11 0 0 0
27/05/2020
9.31
 71,600 9.31 9.37 9.31 0 0 0
26/05/2020
9.31
 32,400 9.31 9.37 9.31 0 0 0
25/05/2020
9.31
 198,414 9.37 9.44 9.31 0 0 0
22/05/2020
9.37
 131,300 9.84 9.98 9.37 0 0 0
21/05/2020
9.84
 19,620 9.71 9.91 9.84 0 0 0
20/05/2020
9.71
 116,300 9.78 9.91 9.64 0 0 0
19/05/2020
9.78
 47,300 9.71 9.78 9.71 0 0 0
18/05/2020
9.71
 71,134 9.64 9.71 9.64 0 0 0
15/05/2020
9.64
 35,500 9.64 9.78 9.64 0 0 0
14/05/2020
9.64
 15,610 9.71 9.71 9.64 0 0 0
13/05/2020
9.71
 34,600 9.71 9.71 9.71 0 0 0
12/05/2020
9.71
 23,000 9.57 9.71 9.44 0 0 0
11/05/2020
9.57
 23,410 9.51 9.57 9.37 0 0 0
08/05/2020
9.51
 10,100 9.37 9.51 9.37 0 0 0
07/05/2020
9.37
 800 9.44 9.44 9.37 0 0 0
06/05/2020
9.44
 1,500 9.51 9.51 9.44 0 0 0
05/05/2020
9.51
 0 9.71 9.51 9.71 0 0 0
04/05/2020
9.71
 6,500 9.51 9.71 9.37 0 0 0
29/04/2020
9.51
 8,800 9.44 9.51 9.37 0 0 0
28/04/2020
9.44
 26,800 9.37 9.44 9.31 0 0 0
27/04/2020
9.37
 8,900 9.31 9.37 9.37 0 0 0
24/04/2020
9.31
 26,400 9.31 9.37 9.31 0 0 0
23/04/2020
9.31
 1,020 9.24 9.31 9.31 0 0 0
22/04/2020
9.24
 12,030 9.17 9.44 9.24 0 0 0
21/04/2020
9.17
 15,106 9.37 9.37 9.11 0 0 0
20/04/2020
9.37
 21,300 9.37 9.57 9.37 0 0 0
17/04/2020
9.37
 920 9.37 9.37 9.37 0 0 0
16/04/2020
9.37
 700 9.31 9.44 9.37 0 0 0
15/04/2020
9.31
 3,300 9.64 9.64 9.31 0 0 0
14/04/2020
9.64
 5,300 9.37 9.64 9.37 0 0 0
13/04/2020
9.37
 1,000 9.64 9.64 9.37 0 0 0
10/04/2020
9.64
 2,000 9.91 9.91 9.64 0 0 0
09/04/2020
9.91
 24,400 9.11 10.04 9.37 0 0 0
08/04/2020
9.11
 35,400 9.17 9.37 9.11 0 0 0
07/04/2020
9.17
 25,400 8.90 9.17 8.90 0 0 0
06/04/2020
8.90
 9,400 8.77 9.04 8.77 0 0 0
03/04/2020
8.77
 2,000 9.17 9.17 8.70 0 0 0
01/04/2020
9.17
 3,700 8.57 9.17 8.57 0 0 0
31/03/2020
8.57
 3,800 8.64 8.77 8.57 0 0 0
30/03/2020
8.64
 3,400 9.04 9.04 8.64 0 0 0
27/03/2020
9.04
 2,300 8.97 9.17 8.97 0 0 0
26/03/2020
8.97
 4,000 9.17 9.17 8.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |