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)
06/01/2023
15.78
 7,000 16.34 16.34 15.78 0 0 0
05/01/2023
16.34
 2,800 16.71 16.71 16.34 0 0 0
04/01/2023
16.71
 34 16.71 16.71 16.71 0 0 0
03/01/2023
16.71
 47,623 16.24 17.26 16.34 0 0 0
30/12/2022
16.24
 5,700 16.24 16.24 16.15 0 0 0
29/12/2022
16.24
 300 16.43 16.43 16.24 0 0 0
28/12/2022
16.43
 100 15.78 16.43 16.43 0 0 0
27/12/2022
15.78
 173,200 15.50 15.78 15.50 0 0 0
26/12/2022
15.50
 1 15.50 15.50 15.50 0 0 0
23/12/2022
15.50
 3,400 15.31 15.59 15.31 0 0 0
22/12/2022
15.31
 6,000 15.31 15.31 15.31 0 0 0
21/12/2022
15.31
 7,700 15.31 15.41 15.31 0 0 0
20/12/2022
15.31
 5,800 15.31 15.31 15.31 0 0 0
19/12/2022
15.31
 5,300 15.59 15.59 15.31 0 0 0
16/12/2022
15.59
 0 15.78 15.59 15.78 0 0 0
15/12/2022
15.78
 400 15.31 15.78 15.13 0 0 0
14/12/2022
15.31
 4,500 14.85 15.31 15.31 0 0 0
13/12/2022
14.85
 6,100 15.96 15.96 14.85 0 0 0
12/12/2022
15.96
 8,893 15.69 15.96 14.85 0 0 0
09/12/2022
15.69
 100 15.04 15.69 15.69 0 0 0
08/12/2022
15.04
 10,800 14.85 15.31 14.85 0 0 0
07/12/2022
14.85
 11,700 15.78 15.78 13.55 0 0 0
06/12/2022
15.78
 42,008 14.94 15.78 14.85 0 0 0
05/12/2022: Cổ tức tiền mặt tỉ lệ: 2.884%
05/12/2022
14.94
 2,510 15.60 16.24 14.94 0 0 0
02/12/2022
15.60
 10,210 15.06 16.88 14.87 0 0 0
01/12/2022
15.06
 5,803 15.33 15.51 14.87 0 0 0
30/11/2022
15.33
 1,574 14.60 15.33 14.60 0 0 0
29/11/2022
14.60
 20,642 14.60 14.78 14.60 0 0 0
28/11/2022
14.60
 11,630 14.69 15.51 14.60 0 0 0
25/11/2022
14.69
 14,504 14.78 14.78 14.60 0 0 0
24/11/2022
14.78
 0 14.69 14.78 14.69 0 0 0
23/11/2022
14.69
 6,700 14.69 14.78 14.69 0 0 0
22/11/2022
14.69
 0 14.78 14.69 14.78 0 0 0
21/11/2022
14.78
 10,300 15.88 15.88 14.69 0 0 0
18/11/2022
15.88
 1,600 14.60 15.88 14.69 0 0 0
17/11/2022
14.60
 15,000 16.24 16.24 14.60 0 0 0
16/11/2022
16.24
 110 15.06 16.24 16.24 0 0 0
15/11/2022
15.06
 1,300 16.24 16.24 13.87 0 0 0
14/11/2022
16.24
 100 15.51 16.24 16.24 0 0 0
11/11/2022
15.51
 12,000 15.06 15.51 15.06 0 0 0
10/11/2022
15.06
 10,000 15.97 15.97 15.06 0 0 0
09/11/2022
15.97
 0 15.97 15.97 15.97 0 0 0
08/11/2022
15.97
 0 15.97 15.97 15.97 0 0 0
07/11/2022
15.97
 100 15.60 15.97 15.97 0 0 0
04/11/2022
15.60
 4,500 15.51 15.60 15.60 0 0 0
03/11/2022
15.51
 200 15.60 15.60 15.51 0 0 0
02/11/2022
15.60
 200 15.51 15.60 15.60 0 0 0
01/11/2022
15.51
 59,200 15.51 15.51 15.51 0 0 0
31/10/2022
15.51
 10,000 15.51 15.51 15.51 0 0 0
28/10/2022
15.51
 15,000 15.06 15.51 15.42 0 0 0
27/10/2022
15.06
 21,108 14.87 16.33 15.06 0 0 0
26/10/2022
14.87
 6,400 14.87 16.33 14.87 0 0 0
25/10/2022
14.87
 600 17.16 17.16 14.87 0 0 0
24/10/2022
17.16
 108 18.16 18.16 17.16 0 0 0
21/10/2022
18.16
 49,715 16.15 18.16 15.06 0 0 0
20/10/2022
16.15
 3,302 15.79 16.15 16.15 0 0 0
19/10/2022
15.79
 4,500 15.60 15.79 15.79 0 0 0
18/10/2022
15.60
 1,000 15.70 15.70 15.60 0 0 0
17/10/2022
15.70
 2,100 15.51 15.70 15.60 0 0 0
14/10/2022
15.51
 2 15.51 15.51 15.51 0 0 0
13/10/2022
15.51
 500 15.70 15.70 15.51 0 0 0
12/10/2022
15.70
 27,400 15.51 15.70 15.51 0 0 0
11/10/2022
15.51
 2,007 15.70 15.70 15.51 0 0 0
10/10/2022
15.70
 5,700 15.79 15.79 15.51 0 0 0
07/10/2022
15.79
 7 15.79 15.79 15.79 0 0 0
06/10/2022
15.79
 2,900 15.60 15.79 15.60 0 0 0
05/10/2022
15.60
 1 15.60 15.60 15.60 0 0 0
04/10/2022
15.60
 700 15.70 15.70 15.60 0 0 0
03/10/2022
15.70
 116,400 15.79 15.79 15.60 0 0 0
30/09/2022
15.79
 7,500 15.70 15.88 15.70 0 0 0
29/09/2022
15.70
 2,000 15.51 15.79 15.70 0 0 0
28/09/2022
15.51
 5,300 15.97 15.97 15.51 0 0 0
27/09/2022
15.97
 856 15.97 15.97 15.97 0 0 0
26/09/2022
15.97
 2,800 15.88 15.97 15.79 0 0 0
23/09/2022
15.88
 1,300 15.88 16.06 15.88 0 0 0
22/09/2022
15.88
 11,600 15.97 15.97 15.79 0 0 0
21/09/2022
15.97
 450 15.88 15.97 15.88 0 0 0
20/09/2022
15.88
 26,538 15.70 15.88 15.79 0 0 0
19/09/2022
15.70
 10,900 15.79 15.88 15.70 0 0 0
16/09/2022
15.79
 8,300 16.15 16.15 15.79 0 0 0
15/09/2022
16.15
 218 16.06 16.15 15.79 0 0 0
14/09/2022
16.06
 9,400 16.24 16.24 15.79 0 0 0
13/09/2022
16.24
 281 16.24 16.24 16.24 0 0 0
12/09/2022
16.24
 35,662 15.79 16.24 15.60 0 0 0
09/09/2022
15.79
 1,100 15.60 15.79 15.60 0 0 0
08/09/2022
15.60
 0 15.60 15.60 15.60 0 0 0
07/09/2022
15.60
 500 15.70 15.70 15.60 0 0 0
06/09/2022
15.70
 6,000 15.88 15.88 15.51 0 0 0
05/09/2022
15.88
 200 15.79 15.97 15.88 0 0 0
31/08/2022
15.79
 100 15.70 15.79 15.79 0 0 0
30/08/2022
15.70
 1,200 15.79 15.79 15.70 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
15.79
 7,700 15.36 15.79 15.51 0 0 0
26/08/2022
15.35
 18,100 15.35 15.35 15.35 0 0 0
25/08/2022
15.35
 10,200 15.35 15.44 15.35 0 0 0
24/08/2022
15.35
 1,500 15.35 15.35 15.35 0 0 0
23/08/2022
15.35
 9,400 15.27 15.53 15.35 0 0 0
22/08/2022
15.27
 1,000 15.35 15.35 15.27 0 0 0
19/08/2022
15.35
 1,500 15.27 15.35 15.35 0 0 0
18/08/2022
15.27
 7,300 15.18 15.27 15.27 0 0 0
17/08/2022
15.18
 11,100 15.35 15.44 15.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |