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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |