CTCP Lọc hóa Dầu Bình Sơn (bsr)

21.45
-0.45
(-2.05%)
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
(2025-12-29) 		4.80 28.74% 569,202,800 10,382,300 188.6
16.10
22.20
21.90
2 tháng
(2025-12-01) 		6.10 39.61% 729,683,700 34,711,300 564.2
13.50
22.20
21.90
3 tháng
(2025-10-30) 		4.90 29.52% 832,699,300 32,581,700 527.3
13.50
22.20
21.90
6 tháng
(2025-08-01) 		8.68 67.74% 1,652,540,400 34,415,000 591.4
12.63
22.20
21.90
12 tháng
(2025-02-03) 		8.71 68.15% 2,125,094,200 31,661,609 538.0
9.01
22.20
21.90
24 tháng
(2024-02-15) 		10.19 90.15% 3,739,342,639 12,458,644 185.6
9.01
22.20
21.90
36 tháng
(2023-02-13) 		12.34 134.81% 5,683,940,985 31,680,729 590.7
8.63
22.20
21.90
60 tháng
(2021-02-23) 		14.35 200.55% 11,614,096,100 44,046,457 1,026.9
6.66
22.20
21.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2026
21.45
 9,439,300 22 22.05 21.10 1,713,400 1,960,600 0
28/01/2026
21.90
 41,660,200 22 23 21.50 2,801,300 817,200 44.2
27/01/2026
21.50
 22,591,500 20.90 22 20.65 1,116,800 2,480,000 -29.0
26/01/2026
20.85
 24,331,600 20.90 21.55 20.55 3,164,400 2,055,400 22.8
23/01/2026
20.65
 40,730,800 22.25 22.35 20.65 434,000 4,046,100 -78.2
22/01/2026
22.20
 31,658,700 23.15 23.20 22 2,445,400 6,920,000 -102.5
21/01/2026
22.20
 40,775,000 20.45 22.20 20.30 3,151,800 1,308,700 38.3
20/01/2026
20.75
 23,609,200 21 21.25 20.70 3,852,600 1,537,400 48.5
19/01/2026
20.80
 22,521,200 20.25 21.10 20.05 3,364,700 824,600 52.1
16/01/2026
20.15
 32,240,900 20.85 21.65 20 1,855,000 2,815,400 -21.0
15/01/2026
20.70
 29,699,000 21 21.60 20.50 2,225,500 2,167,500 0.7
14/01/2026
21.40
 38,293,200 21.60 21.90 20.40 3,286,400 4,802,100 -33.0
13/01/2026
20.95
 46,664,000 19.65 20.95 19.50 5,216,900 1,610,100 71.9
12/01/2026
19.60
 34,088,000 20.10 20.85 19.05 5,460,700 1,966,900 67.8
09/01/2026
19.70
 38,812,900 18.70 19.90 18.70 6,981,400 981,600 118.0
08/01/2026
18.60
 44,567,300 18.85 19.20 18.25 5,328,500 1,265,500 77.0
07/01/2026
17.95
 31,374,900 16.90 17.95 16.75 260,500 689,000 -7.2
06/01/2026
16.80
 20,485,800 16.20 17.10 16.20 2,091,000 560,100 25.5
05/01/2026
16.25
 16,538,300 16.60 16.95 16.15 1,012,300 2,410,800 -23.1
31/12/2025
16.10
 5,363,600 16.30 16.35 16.10 12,200 460,800 -7.3
30/12/2025
16.20
 7,348,700 16.90 16.90 16.20 0 874,300 -14.6
29/12/2025
16.70
 17,508,200 16.40 17.15 16.25 345,400 1,446,900 -18.1
26/12/2025
16.25
 11,687,700 15.90 16.30 15.70 0 0 0
25/12/2025
15.90
 5,374,500 16.15 16.25 15.85 366,900 207,300 2.6
24/12/2025
16.15
 6,624,400 16.25 16.50 16 420,800 265,500 2.5
23/12/2025
16.20
 9,958,300 16.40 16.65 16.05 1,218,100 456,500 12.5
22/12/2025
16.45
 13,332,800 15.85 16.45 15.60 4,739,700 764,800 64.8
19/12/2025
15.95
 24,803,500 15.15 15.95 14.80 20,419,000 10,740,000 154.6
18/12/2025
14.95
 7,420,600 15.30 15.60 14.70 718,900 818,000 -1.6
17/12/2025
15.25
 7,112,600 15.55 15.80 15.10 1,037,500 685,800 5.2
16/12/2025
15.40
 16,692,700 14.60 15.40 14.50 6,186,400 703,000 83.2
15/12/2025
14.40
 11,539,300 13.50 14.40 13.50 6,025,900 148,400 82.3
12/12/2025
13.50
 6,877,100 14.25 14.35 13.50 523,300 169,900 4.8
11/12/2025
14.25
 2,840,200 14.50 14.60 14.20 9,100 105,900 -1.4
10/12/2025
14.40
 3,511,200 14.45 14.55 14.30 253,600 173,700 1.1
09/12/2025
14.45
 8,990,900 14.90 14.90 14.30 306,400 1,514,500 -17.7
08/12/2025
14.90
 8,535,400 15.10 15.20 14.85 3,900 425,400 -6.4
05/12/2025
15.20
 2,148,500 15.50 15.50 15.20 200 42,000 -0.6
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)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/31.5 (Volume + 31.50%, Ratio=0.32)
29/10/2025
17.20
 4,403,000 17.20 17.20 17.20 0 0 0
28/10/2025
16.10
 12,881,300 16.19 16.38 15.76 1,091,000 1,003,400 2.2
27/10/2025
16.32
 7,733,200 17.09 17.15 16.32 378,500 1,295,300 -24.6
24/10/2025
16.90
 7,774,400 17.28 17.59 16.75 1,031,800 1,408,900 -10.1
23/10/2025
17.09
 6,773,600 17.21 17.37 17.03 344,300 773,800 -12.0
22/10/2025
16.90
 6,036,000 16.53 16.90 16.35 367,800 724,400 -9.6
21/10/2025
16.28
 8,833,700 16.04 16.47 15.57 831,200 1,407,600 -15.3
20/10/2025
15.98
 13,284,700 17.24 17.49 15.98 1,843,400 910,000 24.3
17/10/2025
17.15
 8,948,400 17.40 17.77 17.15 122,600 1,592,700 -41.5
16/10/2025
17.37
 7,400,300 17.74 17.74 17.31 10,400 756,500 -21.1
15/10/2025
17.52
 6,709,600 17.37 17.77 17.37 499,200 188,200 8.8
14/10/2025
17.34
 17,636,000 17.89 17.89 17.34 368,500 1,028,900 -18.9
13/10/2025
17.86
 13,741,000 17.77 18.30 17.77 2,108,800 108,700 58.3
10/10/2025
18.08
 15,131,400 18.20 18.51 17.96 1,053,100 465,100 17.2
09/10/2025
17.62
 21,019,000 16.72 17.62 16.72 0 0 0
08/10/2025
16.47
 5,697,800 16.44 16.63 16.16 184,100 380,000 -5.2
07/10/2025
16.35
 4,786,200 16.93 16.93 16.35 123,000 337,400 -5.7
06/10/2025
16.87
 5,052,600 16.41 16.90 16.16 1,196,100 89,400 29.8
03/10/2025
16.13
 5,553,800 16.56 16.56 16.10 113,900 1,002,400 -23.3
02/10/2025
16.47
 4,625,800 16.63 16.84 16.35 238,500 560,300 -8.5
01/10/2025
16.44
 2,106,400 16.25 16.56 16.25 57,600 102,700 -1.2
30/09/2025
16.22
 6,880,500 16.72 16.72 16.10 171,200 745,800 -15.2
29/09/2025
16.66
 5,676,700 17.06 17.24 16.59 40,600 969,900 -25.2
26/09/2025
17.03
 10,700,100 17.34 17.83 17.03 765,000 1,347,100 -16.2
25/09/2025
17.31
 14,585,800 16.87 17.52 16.78 1,632,100 662,400 26.7
24/09/2025
16.72
 3,943,100 16.59 16.72 16.38 321,500 150,400 4.5
23/09/2025
16.66
 4,457,600 16.47 16.66 16.28 1,920,600 348,200 42.2
22/09/2025
16.59
 9,617,100 16.22 16.59 15.82 3,162,100 450,800 71.7
19/09/2025
16.10
 5,917,800 16.72 16.72 16.10 67,100 1,819,200 -45.7
18/09/2025
16.63
 7,072,600 16.87 16.90 16.44 221,500 629,700 -11.1
17/09/2025
16.78
 7,380,300 16.97 17.28 16.78 736,700 119,900 17.0
16/09/2025
17.00
 9,655,900 17.55 17.55 16.93 915,100 885,200 0.8
15/09/2025
17.40
 11,859,300 17.06 17.52 16.84 1,770,200 496,200 35.5
12/09/2025
16.84
 9,618,700 16.87 17.34 16.81 479,500 848,900 -10.2
11/09/2025
16.72
 9,568,500 16.84 16.97 16.28 390,700 1,028,100 -17.1
10/09/2025
16.78
 14,417,400 16.32 17.00 16.04 934,900 2,112,000 -31.1
09/09/2025
16.01
 7,851,200 16.07 16.07 15.48 891,800 325,500 14.3

Chính sách bảo mật | Điều khoản sử dụng |