CTCP Lọc hóa Dầu Bình Sơn (bsr)

28.10
0.05
(0.18%)
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
(2026-05-13) 		-2.15 -7.12% 285,074,500 1,825,227 0
27.70
33.45
28.10
2 tháng
(2026-04-13) 		0.70 2.56% 556,054,100 -8,120,940 0
23.40
33.45
28.10
3 tháng
(2026-03-16) 		-4.70 -14.35% 914,166,400 -27,021,450 -631.7
23.40
33.45
28.10
6 tháng
(2025-12-15) 		13.65 94.79% 2,277,170,800 60,147,350 1,191.8
14.40
37.85
28.10
12 tháng
(2025-06-17) 		16.29 138.43% 3,460,463,300 61,673,550 1,267.9
10.99
37.85
28.10
24 tháng
(2024-06-24) 		14.22 102.78% 4,600,773,290 50,054,835 1,055.6
9.01
37.85
28.10
36 tháng
(2023-06-28) 		17.91 176.59% 6,594,245,743 59,009,921 1,258.4
9.01
37.85
28.10
60 tháng
(2021-07-08) 		17.58 167.83% 11,629,745,788 69,110,600 1,637.0
6.66
37.85
28.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2022
14.19
 11,408,340 13.68 14.59 13.68 275,000 33,500 6.0
27/05/2022
13.68
 7,950,331 13.62 14.02 13.45 864,800 701,000 4.1
26/05/2022
13.62
 8,260,109 14.25 14.31 13.45 58,300 2,000,231 -46.2
25/05/2022
14.25
 10,362,778 13.68 14.31 13.45 1,430,000 8,829 35.1
24/05/2022
13.68
 14,089,708 13.79 13.79 12.99 1,305,500 500 31.1
23/05/2022
13.79
 10,449,420 13.39 14.08 13.16 3,353,400 38,100 79.7
20/05/2022
13.39
 9,878,740 13.05 13.74 12.93 1,960,000 1,400 46.3
19/05/2022
13.05
 12,397,331 12.42 13.33 11.85 2,423,000 7,900 54.8
18/05/2022
12.42
 7,879,794 12.13 12.65 12.08 1,010,100 5,000 22.0
17/05/2022
12.13
 9,360,578 11.05 12.25 11.16 360,200 1,500 7.4
16/05/2022
11.05
 4,069,557 10.59 11.62 10.59 200 0 0.0
13/05/2022
10.59
 8,617,145 10.99 11.33 10.36 2,300 63,147 -1.2
12/05/2022
10.99
 4,564,794 11.73 11.96 10.87 560 0 0.0
11/05/2022
11.73
 1,610,829 11.79 11.96 11.62 500 0 0.0
10/05/2022
11.79
 5,692,344 11.56 11.85 10.02 27,400 0 0.5
09/05/2022
11.56
 7,239,787 12.30 12.36 11.33 1,322,500 400 27.1
06/05/2022
12.30
 4,438,616 12.53 12.59 12.13 511,900 11,000 10.8
05/05/2022
12.53
 7,161,820 12.53 12.99 12.30 52,200 0 1.2
04/05/2022
12.53
 4,912,114 12.42 12.65 12.30 1,000 222,300 -4.8
29/04/2022
12.42
 4,042,060 12.30 12.48 12.13 100 0 0.0
28/04/2022
12.30
 3,566,469 12.30 12.53 12.13 0 0 0
27/04/2022
12.30
 4,181,253 12.19 12.36 11.90 36,500 20,200 0.4
26/04/2022
12.19
 9,214,279 11.33 12.88 10.76 22,200 34,000 -0.2
25/04/2022
11.33
 7,869,877 12.76 12.88 11.22 2,900 0 0.1
22/04/2022
12.76
 8,564,600 12.65 13.28 11.90 700 500 0.0
21/04/2022
12.65
 9,744,200 13.39 13.74 12.08 19,900 14,400 0.1
20/04/2022
13.39
 11,862,900 14.54 14.59 13.11 36,100 123,000 -2.2
19/04/2022
14.54
 4,969,700 14.48 14.82 14.31 0 0 0
18/04/2022
14.48
 5,389,000 14.77 14.99 14.42 0 66,000 -1.7
15/04/2022
14.77
 4,614,300 14.77 15.05 14.65 0 0 0
14/04/2022
14.77
 2,529,434 14.71 14.94 14.59 0 24,000 -0.6
13/04/2022
14.71
 3,972,320 14.42 14.77 14.31 40,500 1,000 1.0
12/04/2022
14.42
 7,464,474 15.11 15.22 14.31 14,500 1,700 0.3
08/04/2022
15.11
 5,900,162 15.45 15.45 15.05 52,000 200 1.4
07/04/2022
15.45
 8,190,025 15.34 15.62 15.05 30,510 7,400 0.6
06/04/2022
15.34
 3,565,178 15.34 15.34 15.11 7,600 5,000 0.1
05/04/2022
15.34
 7,338,788 14.99 15.51 15.11 115,100 1,000 3.1
04/04/2022
14.99
 4,510,225 14.88 15.22 14.88 0 212,700 -5.6
01/04/2022
14.88
 5,757,805 14.94 15.05 14.65 3,100 26,000 -0.6
31/03/2022
14.94
 4,698,248 15.22 15.28 14.88 500 0 0.0
30/03/2022
15.22
 7,108,343 15.45 15.51 15.05 401,000 4,500 10.5
29/03/2022
15.45
 6,306,835 15.45 15.57 15.17 1,000 4,200 -0.1
28/03/2022
15.45
 7,069,187 15.28 15.45 15.11 112,780 7,000 2.8
25/03/2022
15.28
 4,411,074 15.45 15.45 15.22 28,400 27,000 0.0
24/03/2022
15.45
 4,240,449 15.34 15.68 15.39 49,700 15,100 0.9
23/03/2022
15.34
 6,804,355 15.45 15.57 15.22 400 25,200 -0.7
22/03/2022
15.45
 6,219,098 15.34 15.68 15.34 85,700 4,000 2.2
21/03/2022
15.34
 7,017,278 15.11 15.34 14.99 6,400 3,600 0.1
18/03/2022
15.11
 7,200,257 14.71 15.22 14.71 314,000 14,700 7.9
17/03/2022
14.71
 5,255,199 14.82 14.88 14.48 0 4,000 -0.1
16/03/2022
14.82
 5,338,174 14.71 14.82 14.48 3,000 29,400 -0.7
15/03/2022
14.71
 12,126,250 14.77 14.82 14.25 300 203,300 -5.1
14/03/2022
14.77
 23,003,507 15.80 15.91 14.71 13,600 2,600 0.3
11/03/2022
15.80
 14,702,994 16.31 16.88 15.62 5,200 23,200 -0.5
10/03/2022
16.31
 14,676,011 16.65 16.65 15.22 1,906,100 749,600 32.6
09/03/2022
16.65
 14,684,551 16.25 16.94 16.20 7,000 29,500 -0.7
08/03/2022
16.25
 13,649,299 16.88 16.88 16.14 17,900 2,800 0.4
07/03/2022
16.88
 23,418,671 15.91 17.11 16.25 195,100 126,200 1.9
04/03/2022
15.91
 10,994,091 16.25 16.31 15.85 900 6,100 -0.1
03/03/2022
16.25
 15,277,424 16.37 16.65 15.97 8,000 33,600 -0.7
02/03/2022
16.37
 14,740,807 15.97 16.83 16.20 2,700 33,500 -0.9
01/03/2022
15.97
 11,802,280 16.02 16.20 15.74 362,400 117,800 6.7
28/02/2022
16.02
 13,517,462 15.74 16.20 15.74 648,500 2,000 17.8
25/02/2022
15.74
 14,183,226 16.31 16.54 15.68 238,900 52,900 5.2
24/02/2022
16.31
 24,652,888 15.97 16.83 15.68 222,500 160,300 1.5
23/02/2022
15.97
 23,699,031 15.34 16.31 15.22 193,600 170,300 0.6
22/02/2022
15.34
 12,285,818 15.05 15.45 15.11 11,700 4,000 0.2
21/02/2022
15.05
 9,780,847 15.11 16.20 14.88 195,100 12,300 4.8
18/02/2022
15.11
 7,395,300 15.11 15.17 14.82 1,100 100 0.0
17/02/2022
15.11
 6,490,954 15.11 15.22 14.88 4,500 8,400 -0.1
16/02/2022
15.11
 19,905,304 15.34 15.34 14.77 86,700 579,600 -12.9
15/02/2022
15.34
 16,439,501 15.74 15.85 15.22 923,200 108,900 21.9
14/02/2022
15.74
 16,643,209 15.57 16.20 15.68 256,400 69,700 5.2
11/02/2022
15.57
 16,051,404 15.62 16.08 15.51 900 159,110 -4.3
10/02/2022
15.62
 14,873,272 15.11 15.68 15.05 241,500 2,500 6.4
09/02/2022
15.11
 10,015,356 15.17 15.45 14.94 172,000 1,300 4.5
08/02/2022
15.17
 8,356,156 15.45 15.51 15.11 1,900 321,600 -8.5
07/02/2022
15.45
 18,637,487 14.02 15.62 14.42 170 151,100 -4.1
28/01/2022
14.02
 19,954,490 14.59 14.82 13.79 2,200 15,000 -0.3
27/01/2022
14.59
 9,223,629 14.54 14.99 14.42 8,200 3,600 0.1
26/01/2022
14.54
 11,673,463 14.31 14.77 14.31 200,800 21,100 3.7
25/01/2022
14.31
 10,520,211 14.08 14.42 13.74 3,000 53,500 -1.2
24/01/2022
14.08
 11,111,253 14.31 14.48 13.91 0 12,700 -0.3
21/01/2022
14.31
 31,997,188 13.62 14.54 13.45 0 647,300 -16.4
20/01/2022
13.62
 5,310,500 13.39 13.62 13.28 31,500 8,500 0.5
19/01/2022
13.39
 6,713,900 13.45 13.91 13.39 42,100 400 1.0
18/01/2022
13.45
 9,612,000 13.22 13.68 13.11 13,500 3,600 0.2
17/01/2022
13.22
 10,907,500 13.28 13.85 13.16 0 0 0
14/01/2022
13.28
 6,121,286 13.39 13.51 13.11 21,400 35,300 -0.5
13/01/2022
13.39
 9,549,314 13.62 13.96 13.16 310,600 200 7.4
12/01/2022
13.62
 11,893,696 13.16 13.91 13.22 1,700 25,800 -0.6
11/01/2022
13.16
 7,801,512 13.28 13.45 13.05 66,600 84,000 -0.4
10/01/2022
13.28
 14,213,978 13.91 13.96 13.16 6,300 300 0.1
07/01/2022
13.91
 10,553,724 13.79 14.14 13.79 27,300 33,300 -0.1
06/01/2022
13.79
 12,958,863 13.68 13.96 13.45 37,900 15,571 0.5
05/01/2022
13.68
 9,969,719 13.74 14.02 13.56 36,500 11,600 0.6
04/01/2022
13.74
 15,555,915 13.22 13.79 13.16 4,900 25,000 -0.5
31/12/2021
13.22
 7,985,296 13.33 13.51 13.05 111,300 64,300 1.1
30/12/2021
13.33
 6,304,200 13.33 13.62 13.28 2,300 1,000 0.0
29/12/2021
13.33
 7,580,450 13.33 13.62 13.22 30,400 7,900 0.5

Chính sách bảo mật | Điều khoản sử dụng |