CTCP Lọc hóa Dầu Bình Sơn (bsr)

15.20
-0.25
(-1.62%)
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
(2025-11-04) 		-1 -6.13% 89,376,300 -658,600 -10.3
15.25
16.80
15.45
2 tháng
(2025-10-06) 		-5.66 -27.01% 286,970,200 -4,084,800 -76.2
15.25
22.46
15.45
3 tháng
(2025-09-05) 		-5.66 -27.01% 470,212,200 -3,960,100 -70.5
15.25
22.46
15.45
6 tháng
(2025-06-09) 		1.76 13.01% 1,175,409,000 4,291,300 124.9
13.35
23
15.45
12 tháng
(2024-12-09) 		-1.01 -6.18% 1,518,735,813 -8,175,638 -104.0
11.19
23
15.45
24 tháng
(2023-12-15) 		1.48 10.69% 3,172,181,684 -12,991,756 -195.2
11.19
23
15.45
36 tháng
(2022-12-20) 		5.44 55.13% 5,245,617,922 2,667,649 113.4
9.57
23
15.45
60 tháng
(2020-12-30) 		8.12 113.07% 11,239,699,913 6,777,077 428.7
6.33
23.25
15.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
15.20
 2,148,500 15.50 15.50 15.20 200 42,000 0
04/12/2025
15.45
 2,918,800 15.35 15.50 15.30 385,800 27,100 5.5
03/12/2025
15.30
 2,747,400 15.30 15.40 15.10 264,600 85,800 2.7
02/12/2025
15.25
 5,151,400 15.40 15.45 14.90 1,400 789,700 -12.0
01/12/2025
15.40
 2,213,600 15.55 15.65 15.40 1,200 430,400 -6.6
28/11/2025
15.50
 2,413,700 15.60 15.80 15.50 42,300 25,600 0.3
27/11/2025
15.50
 3,201,600 15.85 15.90 15.50 535,800 22,300 8.0
26/11/2025
15.70
 3,227,000 15.55 15.95 15.50 643,400 29,200 9.6
25/11/2025
15.40
 3,931,800 15.75 15.85 15.40 2,100 229,800 -3.5
24/11/2025
15.55
 3,110,400 15.80 15.95 15.55 2,000 350,700 -5.5
21/11/2025
15.80
 2,920,700 16 16 15.70 3,400 68,400 -1.0
20/11/2025
16.05
 2,149,100 16.30 16.30 15.90 1,000 187,300 -3.0
19/11/2025
16.20
 3,353,400 16.30 16.50 16 162,400 10,900 2.5
18/11/2025
16.30
 3,166,100 16.55 16.55 16.20 1,400 14,000 -0.2
17/11/2025
16.45
 4,617,400 16.20 16.45 16 514,100 299,600 3.5
14/11/2025
16
 3,081,200 16 16.20 16 3,000 3,000 -0.0
13/11/2025
16.05
 5,694,400 15.80 16.55 15.70 0 103,100 -1.7
12/11/2025
15.80
 3,270,600 15.65 15.95 15.65 278,400 239,900 0.6
11/11/2025
15.60
 2,802,900 15.70 15.80 15.40 1,400 284,600 -4.4
10/11/2025
15.55
 3,593,400 15.95 16.15 15.45 25,800 531,200 -7.9
07/11/2025
15.95
 4,675,600 16.50 16.65 15.85 84,500 418,700 -5.5
06/11/2025
16.50
 3,847,000 16.95 16.95 16.40 100 39,300 -0.7
05/11/2025
16.80
 10,745,900 16.35 17.15 16.15 248,200 130,000 2.0
04/11/2025
16.30
 9,461,700 15.95 16.45 15.10 1,121,300 302,900 12.6
03/11/2025
16
 4,999,200 16.80 16.80 16 12,800 278,800 -4.4
31/10/2025
16.65
 6,817,400 16.60 17.15 16.55 114,400 823,400 -12.0
30/10/2025
16.60
 11,935,100 17.45 17.45 16.60 220,200 1,754,900 -26.1
29/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
29/10/2025
17.20
 4,403,000 17.20 17.20 17.20 0 0 0
28/10/2025
20
 12,881,300 20.12 20.35 19.58 1,091,000 1,003,400 2.2
27/10/2025
20.27
 7,733,200 21.23 21.31 20.27 378,500 1,295,300 -24.6
24/10/2025
21
 7,774,400 21.46 21.85 20.81 1,031,800 1,408,900 -10.1
23/10/2025
21.23
 6,773,600 21.38 21.58 21.15 344,300 773,800 -12.0
22/10/2025
21
 6,036,000 20.54 21 20.31 367,800 724,400 -9.6
21/10/2025
20.23
 8,833,700 19.92 20.46 19.35 831,200 1,407,600 -15.3
20/10/2025
19.85
 13,284,700 21.42 21.73 19.85 1,843,400 910,000 24.3
17/10/2025
21.31
 8,948,400 21.62 22.08 21.31 122,600 1,592,700 -41.5
16/10/2025
21.58
 7,400,300 22.04 22.04 21.50 10,400 756,500 -21.1
15/10/2025
21.77
 6,709,600 21.58 22.08 21.58 499,200 188,200 8.8
14/10/2025
21.54
 17,636,000 22.23 22.23 21.54 368,500 1,028,900 -18.9
13/10/2025
22.19
 13,741,000 22.08 22.73 22.08 2,108,800 108,700 58.3
10/10/2025
22.46
 15,131,400 22.62 23 22.31 1,053,100 465,100 17.2
09/10/2025
21.88
 21,019,000 20.77 21.88 20.77 0 0 0
08/10/2025
20.46
 5,697,800 20.42 20.65 20.08 184,100 380,000 -5.2
07/10/2025
20.31
 4,786,200 21.04 21.04 20.31 123,000 337,400 -5.7
06/10/2025
20.96
 5,052,600 20.38 21 20.08 1,196,100 89,400 29.8
03/10/2025
20.04
 5,553,800 20.58 20.58 20 113,900 1,002,400 -23.3
02/10/2025
20.46
 4,625,800 20.65 20.92 20.31 238,500 560,300 -8.5
01/10/2025
20.42
 2,106,400 20.19 20.58 20.19 57,600 102,700 -1.2
30/09/2025
20.15
 6,880,500 20.77 20.77 20 171,200 745,800 -15.2
29/09/2025
20.69
 5,676,700 21.19 21.42 20.62 40,600 969,900 -25.2
26/09/2025
21.15
 10,700,100 21.54 22.15 21.15 765,000 1,347,100 -16.2
25/09/2025
21.50
 14,585,800 20.96 21.77 20.85 1,632,100 662,400 26.7
24/09/2025
20.77
 3,943,100 20.62 20.77 20.35 321,500 150,400 4.5
23/09/2025
20.69
 4,457,600 20.46 20.69 20.23 1,920,600 348,200 42.2
22/09/2025
20.62
 9,617,100 20.15 20.62 19.65 3,162,100 450,800 71.7
19/09/2025
20
 5,917,800 20.77 20.77 20 67,100 1,819,200 -45.7
18/09/2025
20.65
 7,072,600 20.96 21 20.42 221,500 629,700 -11.1
17/09/2025
20.85
 7,380,300 21.08 21.46 20.85 736,700 119,900 17.0
16/09/2025
21.12
 9,655,900 21.81 21.81 21.04 915,100 885,200 0.8
15/09/2025
21.62
 11,859,300 21.19 21.77 20.92 1,770,200 496,200 35.5
12/09/2025
20.92
 9,618,700 20.96 21.54 20.88 479,500 848,900 -10.2
11/09/2025
20.77
 9,568,500 20.92 21.08 20.23 390,700 1,028,100 -17.1
10/09/2025
20.85
 14,417,400 20.27 21.12 19.92 934,900 2,112,000 -31.1
09/09/2025
19.88
 7,851,200 19.96 19.96 19.23 891,800 325,500 14.3
08/09/2025
19.58
 15,247,000 20.85 21.27 19.58 523,900 1,367,800 -22.6
05/09/2025
20.96
 16,506,400 21.23 22.12 20.88 2,008,200 1,265,500 20.3
04/09/2025
21.04
 10,757,100 21.42 21.54 20.88 1,039,800 1,040,100 -0.2
03/09/2025
21.19
 11,413,500 20.69 21.54 20.46 1,191,600 1,417,100 -6.4
29/08/2025
20.38
 16,052,800 21.15 21.15 20.38 48,400 2,946,200 -77.8
28/08/2025
20.88
 8,108,700 20.62 21 20.31 692,600 729,700 0
27/08/2025
20.38
 18,944,900 21.31 21.31 20.35 1,277,900 3,550,400 -61.3
26/08/2025
21.12
 13,992,500 19.65 21.12 19.65 2,733,800 1,641,500 28.4
25/08/2025
19.96
 26,389,500 21.62 21.62 19.96 4,120,900 2,422,200 44.2
22/08/2025
21.42
 37,060,600 22.15 23.04 21.42 3,690,300 651,700 86.8
21/08/2025
23
 17,365,800 24.19 24.19 22.73 554,900 1,316,000 -23.2
20/08/2025
22.85
 60,028,200 22 22.85 20.62 5,010,900 1,835,900 88.6
19/08/2025
21.38
 6,043,300 21.38 21.38 21.38 0 5,500 -0.2
18/08/2025
20
 11,908,600 20 20 19.88 1,298,200 25,700 33.1
15/08/2025
18.69
 35,202,800 17.73 18.69 17.69 1,698,500 380,800 31.7
14/08/2025
17.50
 13,986,800 17.50 17.54 17.08 700 53,000 -1.2
13/08/2025
17.31
 15,379,900 17.42 17.81 17.08 507,100 1,438,800 -21.5
12/08/2025
17.65
 18,173,000 17.23 17.65 17 654,600 49,300 13.6
11/08/2025
17.04
 13,861,100 17.54 17.54 16.96 80,300 2,596,900 -56.3
08/08/2025
17.31
 24,581,600 16.88 17.58 16.73 1,509,300 621,500 19.4
07/08/2025
16.85
 16,099,400 17.31 17.31 16.58 55,800 172,400 -2.6
06/08/2025
16.77
 27,534,600 15.88 16.77 15.58 2,599,500 690,700 40.1
05/08/2025
15.69
 28,020,100 15.92 16.08 15.31 0 0 0
04/08/2025
15.77
 13,157,500 15.77 16.19 15.65 109,800 317,200 -4.3
01/08/2025
15.92
 18,694,600 16.27 16.54 15.77 217,700 2,564,900 -49.2
31/07/2025
15.69
 15,233,200 15.38 15.69 15.04 1,870,200 62,500 35.7
30/07/2025
15.12
 12,999,600 15.62 15.69 14.96 317,800 1,005,800 -13.8
29/07/2025
15.31
 22,081,300 15.38 16 15.12 2,476,700 1,353,400 22.7
28/07/2025
15.23
 15,242,600 15.46 15.46 15.12 62,000 321,400 -5.2
25/07/2025
15.23
 16,043,900 15.12 15.54 15.08 128,000 132,500 -0.1
24/07/2025
14.92
 13,897,700 14.54 14.92 14.35 2,131,500 66,000 39.5
23/07/2025
14.35
 7,295,900 14.35 14.62 14.27 324,500 767,900 -8.4
22/07/2025
14.31
 3,602,900 14.31 14.31 14.19 22,700 295,400 -5.0
21/07/2025
14.31
 4,266,400 14.73 14.73 14.27 0 559,000 -10.5
18/07/2025
14.62
 9,333,300 14.38 14.81 14.23 549,700 321,600 4.3
17/07/2025
14.35
 5,032,200 14.27 14.42 14.23 343,200 2,000 6.4
16/07/2025
14.27
 2,810,800 14.19 14.31 14.15 126,000 50,000 1.4

Chính sách bảo mật | Điều khoản sử dụng |