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)
24/08/2021
10.07
 8,758,086 9.79 10.19 9.73 9,700 0 0.2
23/08/2021
9.79
 15,015,063 10.19 10.24 9.73 20,700 3,700 0.3
20/08/2021
10.19
 27,065,100 10.93 10.93 9.73 21,600 38,400 -0.3
19/08/2021
10.93
 10,600,800 11.10 11.10 10.87 300 4,000 -0.1
18/08/2021
11.10
 8,366,900 11.22 11.22 10.99 3,500 300 0.1
17/08/2021
11.22
 10,467,500 10.99 11.33 10.87 220,600 11,700 4.0
16/08/2021
10.99
 10,664,900 10.99 11.16 10.82 122,200 0 2.3
13/08/2021
10.99
 39,601,261 11.27 11.27 10.53 130,600 46,400 1.6
12/08/2021
11.27
 16,624,600 11.50 11.62 11.22 223,300 1,400 4.4
11/08/2021
11.50
 11,301,385 11.73 11.90 11.50 232,200 18,700 4.4
10/08/2021
11.73
 28,071,718 11.10 11.85 9.44 94,800 38,100 1.2
09/08/2021
11.10
 17,338,831 11.10 12.93 10.87 117,400 26,000 1.8
06/08/2021
11.10
 12,924,300 11.22 11.45 11.10 196,000 2,000 3.8
05/08/2021
11.22
 9,373,200 11.16 11.22 10.87 201,000 4,800 3.8
04/08/2021
11.16
 15,036,400 10.93 11.33 10.76 461,300 11,000 8.8
03/08/2021
10.93
 17,417,500 10.99 11.05 10.59 41,900 5,700 0.7
02/08/2021
10.99
 14,551,600 10.93 11.27 10.70 400 2,900 -0.0
30/07/2021
10.93
 9,711,500 11.05 11.10 10.82 11,100 15,000 -0.1
29/07/2021
11.05
 10,698,600 10.76 11.05 10.64 10,300 0 0.2
28/07/2021
10.76
 11,910,658 10.70 12.13 10.64 28,400 20,500 0.1
27/07/2021
10.70
 24,535,900 10.07 10.82 10.07 0 59,200 -1.1
26/07/2021
10.07
 8,130,000 9.84 10.13 9.73 0 5,700 -0.1
23/07/2021
9.84
 12,139,615 10.13 10.24 9.84 12,300 2,000 0.2
22/07/2021
10.13
 10,271,706 9.61 10.19 9.61 10,400 1,100 0.2
21/07/2021
9.61
 5,266,800 9.67 9.79 9.44 0 2,000 -0.0
20/07/2021
9.67
 11,655,788 9.56 9.67 9.16 40,200 14,100 0.4
19/07/2021
9.56
 16,535,434 10.24 10.24 9.33 3,900 55,000 -0.9
16/07/2021
10.24
 10,717,531 10.13 10.47 10.02 7,466 51,300 -0.8
15/07/2021
10.13
 10,283,528 10.07 10.30 9.79 1,000 3,200 -0.0
14/07/2021
10.07
 11,178,800 10.24 10.30 9.79 200 24,000 -0.4
13/07/2021
10.24
 13,615,318 9.67 10.24 9.44 1,600 1,500 0.0
12/07/2021
9.67
 21,145,739 9.90 10.13 9.16 111,100 0 1.8
09/07/2021
9.90
 18,088,810 10.47 10.47 9.73 3,900 1,000 0.1
08/07/2021
10.47
 10,051,596 10.76 10.82 10.36 3,900 10,200 -0.1
07/07/2021
10.76
 20,331,111 10.82 10.93 10.36 16,000 12,900 0.1
06/07/2021
10.82
 20,809,112 11.50 11.85 9.84 44,600 42,200 0.0
05/07/2021
11.50
 19,732,053 11.96 12.02 11.33 4,900 3,500 0.0
02/07/2021
11.96
 12,620,600 11.90 12.30 11.85 9,300 4,600 0.1
01/07/2021
11.90
 29,389,541 12.02 12.13 11.45 50,900 140,400 -1.8
30/06/2021
12.02
 13,852,403 12.19 12.36 10.36 100 11,500 -0.2
29/06/2021
12.19
 18,230,381 12.36 12.36 12.02 55,700 5,300 1.1
28/06/2021
12.36
 13,999,174 12.25 13.85 12.25 34,000 8,200 0.6
25/06/2021
12.25
 13,379,643 11.96 12.25 11.85 23,600 13,800 0.2
24/06/2021
11.96
 12,252,536 12.08 12.30 11.90 23,200 122,300 -2.1
23/06/2021
12.08
 22,867,429 12.30 12.48 11.90 39,300 358,600 -6.7
22/06/2021
12.30
 18,246,648 12.19 12.70 10.42 57,400 21,100 0.8
21/06/2021
12.19
 17,876,700 12.02 12.48 11.90 29,000 31,300 0
18/06/2021
12.02
 17,241,045 12.19 12.19 11.45 38,100 3,000 0.7
17/06/2021
12.19
 21,338,300 12.02 12.36 11.45 5,500 11,300 -0.1
16/06/2021
12.02
 31,312,487 11.45 12.48 10.30 19,400 2,400 0.4
15/06/2021
11.45
 20,854,554 11.62 13.28 11.39 17,782 7,200 0.2
14/06/2021
11.62
 27,610,276 11.05 11.85 11.05 3,500 51,000 -1.0
11/06/2021
11.05
 20,012,447 10.53 11.22 9.10 52,200 5,000 0.9
10/06/2021
10.53
 14,815,488 11.05 11.05 10.42 44,500 100 0.8
09/06/2021
11.05
 30,048,456 10.53 11.33 9.33 87,100 2,200 1.7
08/06/2021
10.53
 35,669,577 11.62 13.45 10.13 276,200 14,900 5.1
07/06/2021
11.62
 25,999,830 11.67 12.13 9.39 230,200 23,500 4.3
04/06/2021
11.67
 41,879,253 10.47 12.02 10.30 5,500 60,800 -1.1
03/06/2021
10.47
 25,587,696 10.47 11.90 8.81 39,400 107,800 -1.3
02/06/2021
10.47
 27,536,059 10.07 10.53 8.58 49,500 36,400 0.2
01/06/2021
10.07
 20,891,459 9.84 10.24 9.84 43,400 137,500 -1.7
31/05/2021
9.84
 35,549,063 8.98 9.96 7.61 7,700 41,400 -0.6
28/05/2021
8.98
 21,871,299 8.64 9.90 8.64 500 52,100 -0.8
27/05/2021
8.64
 10,566,000 8.87 8.93 8.47 11,700 0 0.2
26/05/2021
8.87
 11,107,400 8.98 9.04 8.70 26,500 800 0.4
25/05/2021
8.98
 15,443,400 8.81 9.16 8.87 8,500 121,000 -1.8
24/05/2021
8.81
 8,519,629 8.58 8.87 8.58 1,700 5,200 -0.1
21/05/2021
8.58
 18,819,500 8.36 8.81 8.13 0 3,100 -0.0
20/05/2021
8.36
 13,156,700 8.64 8.64 8.30 500 42,700 -0.6
19/05/2021
8.64
 7,008,400 8.87 8.87 8.53 500 0 0.0
18/05/2021
8.87
 13,695,800 8.76 8.98 8.36 200 853,000 -13.0
17/05/2021
8.76
 10,037,598 8.87 9.16 7.55 112,100 852,000 -11.5
14/05/2021
8.87
 10,333,479 8.93 8.98 8.76 3,900 1,004,000 -15.5
13/05/2021
8.93
 12,815,711 9.10 9.33 7.78 500 550,500 -8.7
12/05/2021
9.10
 16,830,519 8.81 9.21 8.81 600 1,494,800 -23.6
11/05/2021
8.81
 10,832,496 8.76 9.10 8.64 8,600 13,500 -0.1
10/05/2021
8.76
 10,257,500 8.53 8.87 8.41 0 18,200 -0.3
07/05/2021
8.53
 12,270,722 8.81 10.30 8.41 200 1,555,800 -23.5
06/05/2021
8.81
 10,341,147 9.16 9.27 8.76 9,000 1,102,900 -17.1
05/05/2021
9.16
 19,535,101 8.18 9.39 6.98 106,000 1,200 1.6
04/05/2021
8.18
 6,982,006 8.41 8.41 8.07 0 9,000 -0.1
29/04/2021
8.41
 9,375,715 8.18 8.70 6.98 1,100 45,000 -0.7
28/04/2021
8.18
 7,262,971 8.01 8.36 7.90 8,800 67,500 -0.8
27/04/2021
8.01
 11,163,774 8.53 9.90 7.90 3,300 41,500 -0.6
26/04/2021
8.53
 7,200,762 8.81 8.98 8.41 2,000 10,000 -0.1
23/04/2021
8.81
 10,953,456 8.53 10.24 8.41 56,600 0 0.9
22/04/2021
8.53
 17,696,796 9.44 9.44 8.53 11,700 12,000 -0.0
20/04/2021
9.44
 8,723,713 9.33 9.61 9.27 31,200 22,600 0.1
19/04/2021
9.33
 8,130,447 9.56 9.61 9.16 24,500 55,000 -0.5
16/04/2021
9.56
 13,482,380 9.61 9.73 9.21 0 163,000 -2.7
15/04/2021
9.61
 10,151,929 9.79 10.13 9.61 7,000 879,100 0
14/04/2021
9.79
 10,298,424 9.56 11.16 9.39 1,200 16,500 -0.3
13/04/2021
9.56
 26,002,911 10.02 10.07 8.87 17,700 413,000 -6.6
12/04/2021
10.02
 13,360,095 10.19 10.24 9.96 32,200 30,100 0.0
09/04/2021
10.19
 9,071,800 10.19 10.24 10.02 3,200 900 0.0
08/04/2021
10.19
 18,329,217 10.36 10.42 10.07 2,000 1,500 0.0
07/04/2021
10.36
 8,862,516 10.42 10.53 10.30 5,900 300 0.1
06/04/2021
10.42
 17,500,602 10.30 10.47 10.07 3,400 565,900 -10.1
05/04/2021
10.30
 18,835,225 10.19 11.73 10.02 5,200 26,500 -0.4
02/04/2021
10.19
 9,083,120 10.30 10.47 10.13 5,000 1,300 0.1

Chính sách bảo mật | Điều khoản sử dụng |