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)
23/11/2021
15.43
 7,448,151 14.57 15.57 14.43 18,600 11,300 0.2
22/11/2021
14.57
 14,184,531 15.43 15.43 14.43 69,700 20,200 1.0
19/11/2021
15.43
 32,114,596 16.42 16.42 15.00 12,100 134,400 -2.7
18/11/2021
16.42
 23,382,129 17.35 17.35 16.35 113,100 7,800 2.5
17/11/2021
17.35
 11,797,981 17.21 17.56 16.92 113,100 189,500 -1.9
16/11/2021
17.21
 8,257,019 17.13 17.42 17.06 0 28,100 -0.7
15/11/2021
17.13
 20,732,575 17.56 17.56 16.92 18,000 15,000 0.1
12/11/2021
17.56
 11,570,645 17.63 17.77 17.28 3,400 3,200 0.0
11/11/2021
17.63
 11,514,800 18.13 18.48 17.49 20,300 33,100 -0.3
10/11/2021
18.13
 20,418,743 17.35 18.34 17.35 11,900 41,600 -0.7
09/11/2021
17.35
 11,837,045 17.35 17.49 17.06 2,600 10,500 -0.2
08/11/2021
17.35
 7,259,687 17.21 17.56 14.57 6,500 18,500 -0.3
05/11/2021
17.21
 11,859,403 16.92 17.35 16.78 6,600 4,600 0.0
04/11/2021
16.92
 14,303,305 17.21 17.21 16.71 107,600 11,500 2.3
03/11/2021
17.21
 12,645,998 17.92 17.99 17.13 4,400 3,700 0.0
02/11/2021
17.92
 12,792,299 17.42 18.06 17.28 4,200 600 0.1
01/11/2021
17.42
 13,342,748 17.63 18.13 15.14 13,052 61,500 -1.2
29/10/2021
17.63
 12,287,174 17.35 17.70 17.28 14,500 19,900 -0.1
28/10/2021
17.35
 11,806,425 17.56 17.56 17.13 8,700 18,800 -0.2
27/10/2021
17.56
 19,568,200 16.64 17.70 16.71 608,200 60,000 13.3
26/10/2021
16.64
 8,602,385 16.49 16.71 16.28 5,600 12,200 -0.2
25/10/2021
16.49
 10,003,300 16.42 16.92 16.42 6,000 18,600 -0.3
22/10/2021
16.42
 16,945,900 16.64 16.71 16.21 23,900 49,465 -0.6
21/10/2021
16.64
 12,020,400 16.71 16.99 16.42 2,000 6,400 -0.1
20/10/2021
16.71
 14,553,900 16.85 17.13 16.35 60,100 7,700 1.2
19/10/2021
16.85
 10,398,000 16.92 16.92 16.57 38,900 20,100 0.4
18/10/2021
16.92
 18,067,600 16.35 17.28 16.49 3,900 34,900 -0.7
15/10/2021
16.35
 13,716,200 16.14 16.49 16.07 9,665 4,800 0.1
14/10/2021
16.14
 8,388,100 16.07 16.35 15.93 28,600 900 0.6
13/10/2021
16.07
 11,761,900 16.14 16.21 15.85 35,000 2,400 0.7
12/10/2021
16.14
 24,714,700 15.50 16.28 15.36 222,000 36,000 4.2
11/10/2021
15.50
 14,632,600 15.07 15.71 15.07 14,200 7,300 0.1
08/10/2021
15.07
 14,093,966 14.57 15.07 14.57 104,300 10,800 2.0
07/10/2021
14.57
 19,131,902 15.07 15.07 14.50 67,600 4,400 1.3
06/10/2021
15.07
 12,575,099 15.07 15.36 14.86 15,700 69,700 -1.1
05/10/2021
15.07
 16,261,165 14.65 15.29 14.72 312,510 46,600 5.6
04/10/2021
14.65
 23,412,828 14.36 15.21 14.36 167,000 18,700 3.1
01/10/2021
14.36
 22,388,541 14.08 14.50 13.86 2,500 92,600 -1.8
30/09/2021
14.08
 13,542,662 13.93 14.36 13.79 1,000 73,000 -1.4
29/09/2021
13.93
 10,819,712 14.15 14.22 13.72 1,600 10,600 -0.2
28/09/2021
14.15
 29,683,589 13.15 14.36 13.15 41,500 85,000 -0.9
27/09/2021
13.15
 14,108,411 13.29 13.72 13.15 3,300 66,200 -1.2
24/09/2021
13.29
 9,218,955 13.22 13.58 13.08 12,200 194,500 -3.4
23/09/2021
13.22
 7,707,477 13.22 13.51 13.08 2,300 90,800 -1.6
22/09/2021
13.22
 7,888,089 13.08 13.44 12.87 100 59,300 -1.1
21/09/2021
13.08
 11,183,758 12.94 13.22 12.51 5,700 1,300 0.1
20/09/2021
12.94
 16,795,406 13.51 13.58 12.94 61,900 5,600 1.1
17/09/2021
13.51
 7,943,070 13.58 13.65 13.44 353,600 98,200 4.9
16/09/2021
13.58
 7,106,081 13.65 14.01 13.44 323,800 164,000 3.1
15/09/2021
13.65
 18,402,917 13.01 13.79 12.87 6,600 167,200 -3.0
14/09/2021
13.01
 6,577,862 13.15 15.00 12.94 321,900 161,000 3.0
13/09/2021
13.15
 13,941,303 12.80 13.29 12.80 1,500 165,200 -3.0
10/09/2021
12.80
 4,723,472 12.87 12.94 12.66 7,400 217,300 -3.8
09/09/2021
12.87
 5,800,200 12.58 12.94 12.58 9,000 159,000 -2.7
08/09/2021
12.58
 7,988,557 12.87 12.94 12.51 11,000 228,900 -3.9
07/09/2021
12.87
 7,184,403 13.22 13.29 12.80 0 28,700 -0.5
06/09/2021
13.22
 9,648,500 13.01 13.37 12.80 0 9,800 -0.2
01/09/2021
13.01
 6,096,796 13.08 13.08 12.87 3,000 700 0.0
31/08/2021
13.08
 8,335,460 12.94 13.22 12.87 18,200 5,200 0.2
30/08/2021
12.94
 6,698,400 12.51 13.01 12.58 21,600 6,000 0.3
27/08/2021
12.51
 7,816,506 12.37 12.58 12.09 19,500 0 0.3
26/08/2021
12.37
 6,927,883 12.58 12.66 12.30 1,400 5,500 -0.1
25/08/2021
12.58
 5,853,058 12.51 12.66 10.59 75,600 0 1.3
24/08/2021
12.51
 8,758,086 12.16 12.66 12.09 9,700 0 0.2
23/08/2021
12.16
 15,015,063 12.66 12.73 12.09 20,700 3,700 0.3
20/08/2021
12.66
 27,065,100 13.58 13.58 12.09 21,600 38,400 -0.3
19/08/2021
13.58
 10,600,800 13.79 13.79 13.51 300 4,000 -0.1
18/08/2021
13.79
 8,366,900 13.93 13.93 13.65 3,500 300 0.1
17/08/2021
13.93
 10,467,500 13.65 14.08 13.51 220,600 11,700 4.0
16/08/2021
13.65
 10,664,900 13.65 13.86 13.44 122,200 0 2.3
13/08/2021
13.65
 39,601,261 14.01 14.01 13.08 130,600 46,400 1.6
12/08/2021
14.01
 16,624,600 14.29 14.43 13.93 223,300 1,400 4.4
11/08/2021
14.29
 11,301,385 14.57 14.79 14.29 232,200 18,700 4.4
10/08/2021
14.57
 28,071,718 13.79 14.72 11.73 94,800 38,100 1.2
09/08/2021
13.79
 17,338,831 13.79 16.07 13.51 117,400 26,000 1.8
06/08/2021
13.79
 12,924,300 13.93 14.22 13.79 196,000 2,000 3.8
05/08/2021
13.93
 9,373,200 13.86 13.93 13.51 201,000 4,800 3.8
04/08/2021
13.86
 15,036,400 13.58 14.08 13.37 461,300 11,000 8.8
03/08/2021
13.58
 17,417,500 13.65 13.72 13.15 41,900 5,700 0.7
02/08/2021
13.65
 14,551,600 13.58 14.01 13.29 400 2,900 -0.0
30/07/2021
13.58
 9,711,500 13.72 13.79 13.44 11,100 15,000 -0.1
29/07/2021
13.72
 10,698,600 13.37 13.72 13.22 10,300 0 0.2
28/07/2021
13.37
 11,910,658 13.29 15.07 13.22 28,400 20,500 0.1
27/07/2021
13.29
 24,535,900 12.51 13.44 12.51 0 59,200 -1.1
26/07/2021
12.51
 8,130,000 12.23 12.58 12.09 0 5,700 -0.1
23/07/2021
12.23
 12,139,615 12.58 12.73 12.23 12,300 2,000 0.2
22/07/2021
12.58
 10,271,706 11.94 12.66 11.94 10,400 1,100 0.2
21/07/2021
11.94
 5,266,800 12.02 12.16 11.73 0 2,000 -0.0
20/07/2021
12.02
 11,655,788 11.87 12.02 11.38 40,200 14,100 0.4
19/07/2021
11.87
 16,535,434 12.73 12.73 11.59 3,900 55,000 -0.9
16/07/2021
12.73
 10,717,531 12.58 13.01 12.44 7,466 51,300 -0.8
15/07/2021
12.58
 10,283,528 12.51 12.80 12.16 1,000 3,200 -0.0
14/07/2021
12.51
 11,178,800 12.73 12.80 12.16 200 24,000 -0.4
13/07/2021
12.73
 13,615,318 12.02 12.73 11.73 1,600 1,500 0.0
12/07/2021
12.02
 21,145,739 12.30 12.58 11.38 111,100 0 1.8
09/07/2021
12.30
 18,088,810 13.01 13.01 12.09 3,900 1,000 0.1
08/07/2021
13.01
 10,051,596 13.37 13.44 12.87 3,900 10,200 -0.1
07/07/2021
13.37
 20,331,111 13.44 13.58 12.87 16,000 12,900 0.1
06/07/2021
13.44
 20,809,112 14.29 14.72 12.23 44,600 42,200 0.0
05/07/2021
14.29
 19,732,053 14.86 14.93 14.08 4,900 3,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |