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
(2025-11-05) 		-1.35 -8.04% 82,833,400 -1,118,300 -17.4
15.20
16.80
15.20
2 tháng
(2025-10-06) 		-5.51 -26.29% 289,889,000 -3,726,100 -70.7
15.20
22.46
15.20
3 tháng
(2025-09-08) 		-4.13 -21.08% 456,624,600 -4,344,100 -85.3
15.20
22.46
15.20
6 tháng
(2025-06-09) 		1.91 14.12% 1,178,327,800 4,650,000 130.4
13.35
23
15.20
12 tháng
(2024-12-10) 		-0.93 -5.70% 1,515,951,532 -7,241,338 -86.2
11.19
23
15.20
24 tháng
(2023-12-18) 		1.85 13.62% 3,170,942,752 -12,633,056 -189.7
11.19
23
15.20
36 tháng
(2022-12-21) 		5.88 61.36% 5,234,024,659 2,952,149 117.9
9.57
23
15.20
60 tháng
(2020-12-31) 		8.41 119.51% 11,237,386,643 7,132,097 434.2
6.33
23.25
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2022
16.64
 11,862,900 18.06 18.13 16.28 36,100 123,000 -2.2
19/04/2022
18.06
 4,969,700 17.99 18.41 17.77 0 0 0
18/04/2022
17.99
 5,389,000 18.34 18.63 17.92 0 66,000 -1.7
15/04/2022
18.34
 4,614,300 18.34 18.70 18.20 0 0 0
14/04/2022
18.34
 2,529,434 18.27 18.56 18.13 0 24,000 -0.6
13/04/2022
18.27
 3,972,320 17.92 18.34 17.77 40,500 1,000 1.0
12/04/2022
17.92
 7,464,474 18.77 18.91 17.77 14,500 1,700 0.3
08/04/2022
18.77
 5,900,162 19.20 19.20 18.70 52,000 200 1.4
07/04/2022
19.20
 8,190,025 19.05 19.41 18.70 30,510 7,400 0.6
06/04/2022
19.05
 3,565,178 19.05 19.05 18.77 7,600 5,000 0.1
05/04/2022
19.05
 7,338,788 18.63 19.27 18.77 115,100 1,000 3.1
04/04/2022
18.63
 4,510,225 18.48 18.91 18.48 0 212,700 -5.6
01/04/2022
18.48
 5,757,805 18.56 18.70 18.20 3,100 26,000 -0.6
31/03/2022
18.56
 4,698,248 18.91 18.98 18.48 500 0 0.0
30/03/2022
18.91
 7,108,343 19.20 19.27 18.70 401,000 4,500 10.5
29/03/2022
19.20
 6,306,835 19.20 19.34 18.84 1,000 4,200 -0.1
28/03/2022
19.20
 7,069,187 18.98 19.20 18.77 112,780 7,000 2.8
25/03/2022
18.98
 4,411,074 19.20 19.20 18.91 28,400 27,000 0.0
24/03/2022
19.20
 4,240,449 19.05 19.48 19.12 49,700 15,100 0.9
23/03/2022
19.05
 6,804,355 19.20 19.34 18.91 400 25,200 -0.7
22/03/2022
19.20
 6,219,098 19.05 19.48 19.05 85,700 4,000 2.2
21/03/2022
19.05
 7,017,278 18.77 19.05 18.63 6,400 3,600 0.1
18/03/2022
18.77
 7,200,257 18.27 18.91 18.27 314,000 14,700 7.9
17/03/2022
18.27
 5,255,199 18.41 18.48 17.99 0 4,000 -0.1
16/03/2022
18.41
 5,338,174 18.27 18.41 17.99 3,000 29,400 -0.7
15/03/2022
18.27
 12,126,250 18.34 18.41 17.70 300 203,300 -5.1
14/03/2022
18.34
 23,003,507 19.62 19.76 18.27 13,600 2,600 0.3
11/03/2022
19.62
 14,702,994 20.26 20.97 19.41 5,200 23,200 -0.5
10/03/2022
20.26
 14,676,011 20.69 20.69 18.91 1,906,100 749,600 32.6
09/03/2022
20.69
 14,684,551 20.19 21.04 20.12 7,000 29,500 -0.7
08/03/2022
20.19
 13,649,299 20.97 20.97 20.05 17,900 2,800 0.4
07/03/2022
20.97
 23,418,671 19.76 21.26 20.19 195,100 126,200 1.9
04/03/2022
19.76
 10,994,091 20.19 20.26 19.69 900 6,100 -0.1
03/03/2022
20.19
 15,277,424 20.33 20.69 19.84 8,000 33,600 -0.7
02/03/2022
20.33
 14,740,807 19.84 20.90 20.12 2,700 33,500 -0.9
01/03/2022
19.84
 11,802,280 19.91 20.12 19.55 362,400 117,800 6.7
28/02/2022
19.91
 13,517,462 19.55 20.12 19.55 648,500 2,000 17.8
25/02/2022
19.55
 14,183,226 20.26 20.55 19.48 238,900 52,900 5.2
24/02/2022
20.26
 24,652,888 19.84 20.90 19.48 222,500 160,300 1.5
23/02/2022
19.84
 23,699,031 19.05 20.26 18.91 193,600 170,300 0.6
22/02/2022
19.05
 12,285,818 18.70 19.20 18.77 11,700 4,000 0.2
21/02/2022
18.70
 9,780,847 18.77 20.12 18.48 195,100 12,300 4.8
18/02/2022
18.77
 7,395,300 18.77 18.84 18.41 1,100 100 0.0
17/02/2022
18.77
 6,490,954 18.77 18.91 18.48 4,500 8,400 -0.1
16/02/2022
18.77
 19,905,304 19.05 19.05 18.34 86,700 579,600 -12.9
15/02/2022
19.05
 16,439,501 19.55 19.69 18.91 923,200 108,900 21.9
14/02/2022
19.55
 16,643,209 19.34 20.12 19.48 256,400 69,700 5.2
11/02/2022
19.34
 16,051,404 19.41 19.98 19.27 900 159,110 -4.3
10/02/2022
19.41
 14,873,272 18.77 19.48 18.70 241,500 2,500 6.4
09/02/2022
18.77
 10,015,356 18.84 19.20 18.56 172,000 1,300 4.5
08/02/2022
18.84
 8,356,156 19.20 19.27 18.77 1,900 321,600 -8.5
07/02/2022
19.20
 18,637,487 17.42 19.41 17.92 170 151,100 -4.1
28/01/2022
17.42
 19,954,490 18.13 18.41 17.13 2,200 15,000 -0.3
27/01/2022
18.13
 9,223,629 18.06 18.63 17.92 8,200 3,600 0.1
26/01/2022
18.06
 11,673,463 17.77 18.34 17.77 200,800 21,100 3.7
25/01/2022
17.77
 10,520,211 17.49 17.92 17.06 3,000 53,500 -1.2
24/01/2022
17.49
 11,111,253 17.77 17.99 17.28 0 12,700 -0.3
21/01/2022
17.77
 31,997,188 16.92 18.06 16.71 0 647,300 -16.4
20/01/2022
16.92
 5,310,500 16.64 16.92 16.49 31,500 8,500 0.5
19/01/2022
16.64
 6,713,900 16.71 17.28 16.64 42,100 400 1.0
18/01/2022
16.71
 9,612,000 16.42 16.99 16.28 13,500 3,600 0.2
17/01/2022
16.42
 10,907,500 16.49 17.21 16.35 0 0 0
14/01/2022
16.49
 6,121,286 16.64 16.78 16.28 21,400 35,300 -0.5
13/01/2022
16.64
 9,549,314 16.92 17.35 16.35 310,600 200 7.4
12/01/2022
16.92
 11,893,696 16.35 17.28 16.42 1,700 25,800 -0.6
11/01/2022
16.35
 7,801,512 16.49 16.71 16.21 66,600 84,000 -0.4
10/01/2022
16.49
 14,213,978 17.28 17.35 16.35 6,300 300 0.1
07/01/2022
17.28
 10,553,724 17.13 17.56 17.13 27,300 33,300 -0.1
06/01/2022
17.13
 12,958,863 16.99 17.35 16.71 37,900 15,571 0.5
05/01/2022
16.99
 9,969,719 17.06 17.42 16.85 36,500 11,600 0.6
04/01/2022
17.06
 15,555,915 16.42 17.13 16.35 4,900 25,000 -0.5
31/12/2021
16.42
 7,985,296 16.57 16.78 16.21 111,300 64,300 1.1
30/12/2021
16.57
 6,304,200 16.57 16.92 16.49 2,300 1,000 0.0
29/12/2021
16.57
 7,580,450 16.57 16.92 16.42 30,400 7,900 0.5
28/12/2021
16.57
 11,826,444 16.57 16.99 16.49 20,100 2,700 0.4
27/12/2021
16.57
 8,006,343 16.35 16.99 13.93 90,200 1,600 2.1
24/12/2021
16.35
 7,182,675 16.28 16.64 16.14 1,300 4,000 -0.1
23/12/2021
16.28
 21,646,897 15.57 16.64 15.43 1,900 9,600 -0.2
22/12/2021
15.57
 6,063,500 15.57 16.00 15.43 27,871 2,100 0.6
21/12/2021
15.57
 5,681,300 15.43 15.78 15.29 38,000 12,100 0.7
20/12/2021
15.43
 7,906,131 16.00 16.00 15.36 8,600 1,000 0.2
17/12/2021
16.00
 11,633,726 15.71 16.21 13.15 3,000 14,500 -0.3
16/12/2021
15.71
 6,886,800 15.14 15.71 15.21 22,000 50,300 -0.6
15/12/2021
15.14
 7,168,300 15.43 15.50 15.07 300 75,600 -1.6
14/12/2021
15.43
 6,366,946 15.71 15.71 15.29 3,100 30,000 -0.6
13/12/2021
15.71
 6,240,053 15.36 15.78 15.36 400 40,400 -0.9
10/12/2021
15.36
 6,575,286 15.71 17.85 15.29 1,000 38,000 -0.8
09/12/2021
15.71
 8,099,215 15.36 15.93 15.21 21,700 2,400 0.4
08/12/2021
15.36
 6,158,000 15.43 15.85 15.29 88,400 21,900 1.4
07/12/2021
15.43
 11,965,822 14.50 15.50 14.57 43,900 43,300 -0.0
06/12/2021
14.50
 8,292,891 14.79 15.00 14.29 11,700 63,400 -1.1
03/12/2021
14.79
 7,298,382 15.21 15.43 12.94 50,000 32,200 0.4
02/12/2021
15.21
 7,571,681 15.21 15.50 14.79 27,500 20,200 0.2
01/12/2021
15.21
 6,928,991 14.93 15.29 14.43 0 300 -0.0
30/11/2021
14.93
 10,673,525 14.72 15.43 14.22 88,300 64,900 0.5
29/11/2021
14.72
 14,099,619 15.00 15.00 13.93 71,700 53,300 0.4
26/11/2021
15.00
 13,384,322 15.64 15.64 14.86 24,500 400 0.5
25/11/2021
15.64
 7,804,548 15.50 15.85 15.36 16,300 59,400 -1.0
24/11/2021
15.50
 8,989,900 15.43 15.93 15.29 81,303 6,700 1.6
23/11/2021
15.43
 7,448,151 14.57 15.57 14.43 18,600 11,300 0.2

Chính sách bảo mật | Điều khoản sử dụng |