CTCP Lọc hóa Dầu Bình Sơn (bsr)

24.80
0.55
(2.27%)
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
(2026-06-29) 		-0.15 -0.61% 212,071,200 -4,174,066 0
23
27.20
24.80
2 tháng
(2026-06-01) 		-4.35 -15.21% 373,152,000 -25,984,969 0
23
28.90
24.80
3 tháng
(2026-05-04) 		-1 -3.96% 731,218,400 -16,385,093 0
23
33.45
24.80
6 tháng
(2026-01-30) 		1.85 8.26% 1,849,078,100 -1,223,521 523.3
22.40
37.85
24.80
12 tháng
(2025-08-04) 		11.56 91.04% 3,541,293,700 38,906,079 1,237.8
12.63
37.85
24.80
24 tháng
(2024-08-08) 		10.48 76.07% 4,610,293,204 28,307,773 1,044.9
9.01
37.85
24.80
36 tháng
(2023-08-14) 		12.20 101.18% 6,596,710,595 36,690,668 1,238.9
9.01
37.85
24.80
60 tháng
(2021-08-24) 		14.18 140.76% 11,463,413,707 45,980,663 1,600.8
6.66
37.85
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2022
9.10
 19,334,437 8.34 9.21 8.11 3,800 100 0.1
01/12/2022
8.34
 12,543,596 8.58 8.98 8.29 308,400 69,800 3.6
30/11/2022
8.58
 6,999,569 8.40 8.58 8.29 71,000 7,000 0.9
29/11/2022
8.40
 10,540,000 8.23 8.52 7.88 72,200 0 1.0
28/11/2022
8.23
 7,799,918 7.82 8.23 7.65 21,000 4,100 0.2
25/11/2022
7.82
 5,035,542 7.59 7.88 7.48 3,000 800 0.0
24/11/2022
7.59
 8,425,800 7.59 7.77 7.13 1,300 200 0.0
23/11/2022
7.59
 5,410,758 8.06 8.23 7.59 2,100 65,500 -0.9
22/11/2022
8.06
 12,733,120 7.42 8.52 7.30 128,900 144,100 -0.3
21/11/2022
7.42
 5,534,850 7.48 7.59 7.30 3,900 5,100 -0.0
18/11/2022
7.48
 14,689,464 7.30 7.65 6.78 655,100 9,300 8.3
17/11/2022
7.30
 6,349,428 7.07 7.30 6.78 0 155,000 -2.0
16/11/2022
7.07
 23,024,170 6.66 7.42 5.74 240,500 44,500 2.3
15/11/2022
6.66
 9,258,035 7.65 7.88 6.66 325,900 15,000 3.6
14/11/2022
7.65
 11,560,748 8.69 8.92 7.65 5,000 15,500 -0.1
11/11/2022
8.69
 5,998,560 8.87 9.50 8.58 6,900 0 0.1
10/11/2022
8.87
 10,480,400 10.03 10.03 8.58 926,000 300 15.4
09/11/2022
10.03
 3,334,318 10.03 10.03 9.85 432,500 2,000 7.4
08/11/2022
10.03
 4,584,686 9.79 10.03 9.68 11,600 0 0.2
07/11/2022
9.79
 4,349,733 9.97 10.20 9.79 1,100 0 0.0
04/11/2022
9.97
 6,743,800 10.32 10.37 9.74 4,200 8,100 -0.1
03/11/2022
10.32
 2,636,128 10.49 10.49 10.26 256,900 2,900 4.5
02/11/2022
10.49
 5,103,649 10.32 10.60 10.26 11,000 241,600 -4.1
01/11/2022
10.32
 2,924,300 10.26 10.43 10.20 5,500 0 0.1
31/10/2022
10.26
 4,472,110 10.37 10.55 9.91 2,500 0 0.0
28/10/2022
10.37
 5,711,173 10.60 10.84 10.32 3,700 0 0.1
27/10/2022
10.60
 4,761,788 10.08 10.60 10.03 300 0 0.0
26/10/2022
10.08
 2,642,900 10.26 10.49 9.91 17,200 400 0.3
25/10/2022
10.26
 9,030,326 9.91 10.72 9.45 3,700 0 0.1
24/10/2022
9.91
 9,827,745 11.01 11.30 9.74 94,100 1,500 1.7
21/10/2022
11.01
 12,778,238 11.94 12.11 10.78 7,700 1,500 0.1
20/10/2022
11.94
 3,677,964 12.05 12.17 11.82 10,800 4,500 0.1
19/10/2022
12.05
 10,422,796 11.65 12.29 11.53 2,200 6,100 -0.1
18/10/2022
11.65
 4,797,120 11.76 12.00 11.65 3,400 4,500 -0.0
17/10/2022
11.76
 6,165,236 11.65 11.88 11.30 11,400 0 0.2
14/10/2022
11.65
 7,296,472 11.42 11.82 11.42 0 600,000 -12.0
13/10/2022
11.42
 4,904,012 11.53 11.59 11.18 1,900 772,553 -15.0
12/10/2022
11.53
 4,827,517 11.18 11.82 11.18 500 4,700 -0.1
11/10/2022
11.18
 9,806,329 11.82 12.00 11.13 3,700 1,500 0.0
10/10/2022
11.82
 6,654,112 11.18 11.82 11.18 133,200 0 2.7
07/10/2022
11.18
 7,882,071 11.59 11.71 10.78 1,000 0 0.0
06/10/2022
11.59
 8,086,582 11.65 12.11 11.36 12,400 1,402,200 -28.1
05/10/2022
11.65
 6,792,875 11.18 11.76 11.36 11,300 1,460,000 -28.8
04/10/2022
11.18
 6,899,963 11.01 11.65 11.07 8,800 2,435,100 -47.2
03/10/2022
11.01
 5,643,382 11.65 11.82 10.95 2,200 904,000 -17.8
30/09/2022
11.65
 7,402,652 11.76 12.17 11.13 5,500 15,000 -0.2
29/09/2022
11.76
 5,254,342 11.82 12.40 11.65 500 500,000 -10.4
28/09/2022
11.82
 8,245,794 12.52 12.58 11.65 1,200 500,000 -10.4
27/09/2022
12.52
 4,739,600 12.69 12.81 12.40 0 810,000 -17.6
26/09/2022
12.69
 8,053,100 13.21 13.21 12.46 13,900 1,000,900 -21.6
23/09/2022
13.21
 8,659,295 13.04 13.73 12.98 14,800 2,510,100 -57.4
22/09/2022
13.04
 5,914,568 13.15 13.15 12.63 3,000 501,800 -11.1
21/09/2022
13.15
 3,538,732 13.10 13.15 12.81 200 500,000 -11.1
20/09/2022
13.10
 5,780,211 12.92 13.21 12.69 3,900 5,800 -0.0
19/09/2022
12.92
 9,432,133 13.62 13.68 12.87 3,200 201,300 -4.5
16/09/2022
13.62
 7,381,800 14.02 14.02 13.50 1,400 0 0.0
15/09/2022
14.02
 3,100,081 13.91 14.08 13.79 0 10 -0.0
14/09/2022
13.91
 8,103,692 14.08 14.08 13.39 151,400 600 3.6
13/09/2022
14.08
 4,334,729 14.08 14.20 13.85 2,000 200,000 -4.8
12/09/2022
14.08
 5,112,670 14.20 14.43 14.02 1,700 1,071,200 -26.1
09/09/2022
14.20
 6,491,739 13.85 14.26 13.79 500 0 0.0
08/09/2022
13.85
 9,956,575 14.02 14.08 13.79 93,200 0 2.2
07/09/2022
14.02
 19,707,085 14.78 14.78 13.73 34,300 47,500 -0.4
06/09/2022
14.78
 4,880,053 14.95 15.13 14.72 0 245,200 -6.3
05/09/2022
14.95
 6,875,979 14.89 14.95 14.60 6,100 50,200 -1.1
31/08/2022
14.89
 9,186,598 15.13 15.13 14.72 324,300 20,500 7.8
30/08/2022
15.13
 9,483,250 15.13 15.47 14.95 32,000 13,500 0.5
29/08/2022
15.13
 17,647,816 14.84 15.18 14.31 20,200 3,200 0.4
26/08/2022
14.84
 9,986,702 15.07 15.07 14.72 22,700 2,200 0.5
25/08/2022
15.07
 7,617,643 15.07 15.36 14.95 111,400 0 2.9
24/08/2022
15.07
 15,986,388 14.66 15.13 14.66 43,000 601,000 -14.4
23/08/2022
14.66
 16,435,746 14.02 14.66 14.02 1,600 1,548,000 -38.7
22/08/2022
14.02
 5,984,482 14.31 14.37 13.97 3,000 1,000,000 -24.2
19/08/2022
14.31
 7,566,464 14.08 14.60 14.08 100 0 0.0
18/08/2022
14.08
 5,713,422 14.02 14.31 13.97 6,700 1,036,200 -25.0
17/08/2022
14.02
 13,207,924 14.43 14.43 13.97 17,400 1,608,800 -38.7
16/08/2022
14.43
 12,500,102 14.78 14.78 14.26 1,300 510,000 -12.7
15/08/2022
14.78
 6,840,642 14.84 14.95 14.66 500 500,700 -12.7
12/08/2022
14.84
 6,793,946 14.66 14.89 14.60 107,800 1,001,300 -22.7
11/08/2022
14.66
 14,999,019 14.49 15.01 14.49 1,100 2,000,000 -51.0
10/08/2022
14.49
 9,519,207 14.43 14.72 14.37 1,300 305,200 -7.6
09/08/2022
14.43
 6,056,516 14.49 14.78 14.37 0 26,500 -0.7
08/08/2022
14.49
 9,678,704 14.20 14.60 14.08 0 2,200 -0.1
05/08/2022
14.20
 14,661,686 14.08 14.55 13.68 2,300 554,000 -13.4
04/08/2022
14.08
 9,985,590 14.31 14.37 14.02 3,800 300 0.1
03/08/2022
14.31
 7,028,623 14.26 14.43 13.91 35,000 310,400 -6.8
02/08/2022
14.26
 9,445,952 14.14 14.31 13.73 5,800 20,000 -0.3
01/08/2022
14.14
 14,744,269 14.20 14.37 13.73 6,200 862,600 -20.6
29/07/2022
14.20
 10,215,360 14.37 14.49 14.08 750,100 775,600 -0.5
28/07/2022
14.37
 9,982,820 14.20 14.66 14.31 20,800 301,400 -7.0
27/07/2022
14.20
 3,757,517 14.08 14.20 13.91 1,500 15,500 -0.3
26/07/2022: Cổ tức tiền mặt tỉ lệ: 3%
26/07/2022
14.08
 16,867,415 13.79 14.72 13.97 17,500 6,730,000 -163.3
25/07/2022
13.79
 10,001,523 14.31 14.31 13.62 515,000 1,586,400 -25.9
22/07/2022
14.31
 14,887,630 14.19 14.71 14.08 1,510,000 231,900 32.1
21/07/2022
14.19
 12,333,975 14.14 14.36 13.74 1,300,600 1,150,000 3.5
20/07/2022
14.14
 12,718,104 13.79 14.25 13.74 2,000,500 510,200 36.9
19/07/2022
13.79
 12,555,923 13.51 14.14 13.51 5,700 2,051,000 -49.3
18/07/2022
13.51
 8,098,823 13.05 13.62 13.05 0 29,200 -0.7
15/07/2022
13.05
 8,021,489 13.22 13.33 12.93 200 507,400 -11.6
14/07/2022
13.22
 8,124,279 12.93 13.39 12.76 13,100 93,900 -1.9

Chính sách bảo mật | Điều khoản sử dụng |