CTCP Lọc hóa Dầu Bình Sơn (bsr)

21.85
-0.05
(-0.23%)
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
(2025-12-30) 		5.70 35.19% 593,354,800 13,467,900 250.9
16.10
22.20
21.85
2 tháng
(2025-12-01) 		6.50 42.21% 771,343,900 36,695,400 608.4
13.50
22.20
21.85
3 tháng
(2025-10-31) 		5.25 31.53% 862,424,400 36,100,500 597.6
13.50
22.20
21.85
6 tháng
(2025-08-04) 		9.21 72.53% 1,675,506,000 38,746,300 684.9
12.63
22.20
21.85
12 tháng
(2025-02-03) 		9.11 71.28% 2,166,754,400 33,645,709 582.2
9.01
22.20
21.85
24 tháng
(2024-02-15) 		10.59 93.69% 3,781,002,839 14,442,744 229.8
9.01
22.20
21.85
36 tháng
(2023-02-14) 		12.86 142.25% 5,712,903,271 33,221,029 628.0
8.63
22.20
21.85
60 tháng
(2021-02-24) 		14.98 216.26% 11,639,695,059 46,087,557 1,071.9
6.66
22.20
21.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/12/2021
13.33
 11,826,444 13.33 13.68 13.28 20,100 2,700 0.4
27/12/2021
13.33
 8,006,343 13.16 13.68 11.22 90,200 1,600 2.1
24/12/2021
13.16
 7,182,675 13.11 13.39 12.99 1,300 4,000 -0.1
23/12/2021
13.11
 21,646,897 12.53 13.39 12.42 1,900 9,600 -0.2
22/12/2021
12.53
 6,063,500 12.53 12.88 12.42 27,871 2,100 0.6
21/12/2021
12.53
 5,681,300 12.42 12.70 12.30 38,000 12,100 0.7
20/12/2021
12.42
 7,906,131 12.88 12.88 12.36 8,600 1,000 0.2
17/12/2021
12.88
 11,633,726 12.65 13.05 10.59 3,000 14,500 -0.3
16/12/2021
12.65
 6,886,800 12.19 12.65 12.25 22,000 50,300 -0.6
15/12/2021
12.19
 7,168,300 12.42 12.48 12.13 300 75,600 -1.6
14/12/2021
12.42
 6,366,946 12.65 12.65 12.30 3,100 30,000 -0.6
13/12/2021
12.65
 6,240,053 12.36 12.70 12.36 400 40,400 -0.9
10/12/2021
12.36
 6,575,286 12.65 14.36 12.30 1,000 38,000 -0.8
09/12/2021
12.65
 8,099,215 12.36 12.82 12.25 21,700 2,400 0.4
08/12/2021
12.36
 6,158,000 12.42 12.76 12.30 88,400 21,900 1.4
07/12/2021
12.42
 11,965,822 11.67 12.48 11.73 43,900 43,300 -0.0
06/12/2021
11.67
 8,292,891 11.90 12.08 11.50 11,700 63,400 -1.1
03/12/2021
11.90
 7,298,382 12.25 12.42 10.42 50,000 32,200 0.4
02/12/2021
12.25
 7,571,681 12.25 12.48 11.90 27,500 20,200 0.2
01/12/2021
12.25
 6,928,991 12.02 12.30 11.62 0 300 -0.0
30/11/2021
12.02
 10,673,525 11.85 12.42 11.45 88,300 64,900 0.5
29/11/2021
11.85
 14,099,619 12.08 12.08 11.22 71,700 53,300 0.4
26/11/2021
12.08
 13,384,322 12.59 12.59 11.96 24,500 400 0.5
25/11/2021
12.59
 7,804,548 12.48 12.76 12.36 16,300 59,400 -1.0
24/11/2021
12.48
 8,989,900 12.42 12.82 12.30 81,303 6,700 1.6
23/11/2021
12.42
 7,448,151 11.73 12.53 11.62 18,600 11,300 0.2
22/11/2021
11.73
 14,184,531 12.42 12.42 11.62 69,700 20,200 1.0
19/11/2021
12.42
 32,114,596 13.22 13.22 12.08 12,100 134,400 -2.7
18/11/2021
13.22
 23,382,129 13.96 13.96 13.16 113,100 7,800 2.5
17/11/2021
13.96
 11,797,981 13.85 14.14 13.62 113,100 189,500 -1.9
16/11/2021
13.85
 8,257,019 13.79 14.02 13.74 0 28,100 -0.7
15/11/2021
13.79
 20,732,575 14.14 14.14 13.62 18,000 15,000 0.1
12/11/2021
14.14
 11,570,645 14.19 14.31 13.91 3,400 3,200 0.0
11/11/2021
14.19
 11,514,800 14.59 14.88 14.08 20,300 33,100 -0.3
10/11/2021
14.59
 20,418,743 13.96 14.77 13.96 11,900 41,600 -0.7
09/11/2021
13.96
 11,837,045 13.96 14.08 13.74 2,600 10,500 -0.2
08/11/2021
13.96
 7,259,687 13.85 14.14 11.73 6,500 18,500 -0.3
05/11/2021
13.85
 11,859,403 13.62 13.96 13.51 6,600 4,600 0.0
04/11/2021
13.62
 14,303,305 13.85 13.85 13.45 107,600 11,500 2.3
03/11/2021
13.85
 12,645,998 14.42 14.48 13.79 4,400 3,700 0.0
02/11/2021
14.42
 12,792,299 14.02 14.54 13.91 4,200 600 0.1
01/11/2021
14.02
 13,342,748 14.19 14.59 12.19 13,052 61,500 -1.2
29/10/2021
14.19
 12,287,174 13.96 14.25 13.91 14,500 19,900 -0.1
28/10/2021
13.96
 11,806,425 14.14 14.14 13.79 8,700 18,800 -0.2
27/10/2021
14.14
 19,568,200 13.39 14.25 13.45 608,200 60,000 13.3
26/10/2021
13.39
 8,602,385 13.28 13.45 13.11 5,600 12,200 -0.2
25/10/2021
13.28
 10,003,300 13.22 13.62 13.22 6,000 18,600 -0.3
22/10/2021
13.22
 16,945,900 13.39 13.45 13.05 23,900 49,465 -0.6
21/10/2021
13.39
 12,020,400 13.45 13.68 13.22 2,000 6,400 -0.1
20/10/2021
13.45
 14,553,900 13.56 13.79 13.16 60,100 7,700 1.2
19/10/2021
13.56
 10,398,000 13.62 13.62 13.33 38,900 20,100 0.4
18/10/2021
13.62
 18,067,600 13.16 13.91 13.28 3,900 34,900 -0.7
15/10/2021
13.16
 13,716,200 12.99 13.28 12.93 9,665 4,800 0.1
14/10/2021
12.99
 8,388,100 12.93 13.16 12.82 28,600 900 0.6
13/10/2021
12.93
 11,761,900 12.99 13.05 12.76 35,000 2,400 0.7
12/10/2021
12.99
 24,714,700 12.48 13.11 12.36 222,000 36,000 4.2
11/10/2021
12.48
 14,632,600 12.13 12.65 12.13 14,200 7,300 0.1
08/10/2021
12.13
 14,093,966 11.73 12.13 11.73 104,300 10,800 2.0
07/10/2021
11.73
 19,131,902 12.13 12.13 11.67 67,600 4,400 1.3
06/10/2021
12.13
 12,575,099 12.13 12.36 11.96 15,700 69,700 -1.1
05/10/2021
12.13
 16,261,165 11.79 12.30 11.85 312,510 46,600 5.6
04/10/2021
11.79
 23,412,828 11.56 12.25 11.56 167,000 18,700 3.1
01/10/2021
11.56
 22,388,541 11.33 11.67 11.16 2,500 92,600 -1.8
30/09/2021
11.33
 13,542,662 11.22 11.56 11.10 1,000 73,000 -1.4
29/09/2021
11.22
 10,819,712 11.39 11.45 11.05 1,600 10,600 -0.2
28/09/2021
11.39
 29,683,589 10.59 11.56 10.59 41,500 85,000 -0.9
27/09/2021
10.59
 14,108,411 10.70 11.05 10.59 3,300 66,200 -1.2
24/09/2021
10.70
 9,218,955 10.64 10.93 10.53 12,200 194,500 -3.4
23/09/2021
10.64
 7,707,477 10.64 10.87 10.53 2,300 90,800 -1.6
22/09/2021
10.64
 7,888,089 10.53 10.82 10.36 100 59,300 -1.1
21/09/2021
10.53
 11,183,758 10.42 10.64 10.07 5,700 1,300 0.1
20/09/2021
10.42
 16,795,406 10.87 10.93 10.42 61,900 5,600 1.1
17/09/2021
10.87
 7,943,070 10.93 10.99 10.82 353,600 98,200 4.9
16/09/2021
10.93
 7,106,081 10.99 11.27 10.82 323,800 164,000 3.1
15/09/2021
10.99
 18,402,917 10.47 11.10 10.36 6,600 167,200 -3.0
14/09/2021
10.47
 6,577,862 10.59 12.08 10.42 321,900 161,000 3.0
13/09/2021
10.59
 13,941,303 10.30 10.70 10.30 1,500 165,200 -3.0
10/09/2021
10.30
 4,723,472 10.36 10.42 10.19 7,400 217,300 -3.8
09/09/2021
10.36
 5,800,200 10.13 10.42 10.13 9,000 159,000 -2.7
08/09/2021
10.13
 7,988,557 10.36 10.42 10.07 11,000 228,900 -3.9
07/09/2021
10.36
 7,184,403 10.64 10.70 10.30 0 28,700 -0.5
06/09/2021
10.64
 9,648,500 10.47 10.76 10.30 0 9,800 -0.2
01/09/2021
10.47
 6,096,796 10.53 10.53 10.36 3,000 700 0.0
31/08/2021
10.53
 8,335,460 10.42 10.64 10.36 18,200 5,200 0.2
30/08/2021
10.42
 6,698,400 10.07 10.47 10.13 21,600 6,000 0.3
27/08/2021
10.07
 7,816,506 9.96 10.13 9.73 19,500 0 0.3
26/08/2021
9.96
 6,927,883 10.13 10.19 9.90 1,400 5,500 -0.1
25/08/2021
10.13
 5,853,058 10.07 10.19 8.53 75,600 0 1.3

Chính sách bảo mật | Điều khoản sử dụng |