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)
01/07/2021
14.79
 29,389,541 14.93 15.07 14.22 50,900 140,400 -1.8
30/06/2021
14.93
 13,852,403 15.14 15.36 12.87 100 11,500 -0.2
29/06/2021
15.14
 18,230,381 15.36 15.36 14.93 55,700 5,300 1.1
28/06/2021
15.36
 13,999,174 15.21 17.21 15.21 34,000 8,200 0.6
25/06/2021
15.21
 13,379,643 14.86 15.21 14.72 23,600 13,800 0.2
24/06/2021
14.86
 12,252,536 15.00 15.29 14.79 23,200 122,300 -2.1
23/06/2021
15.00
 22,867,429 15.29 15.50 14.79 39,300 358,600 -6.7
22/06/2021
15.29
 18,246,648 15.14 15.78 12.94 57,400 21,100 0.8
21/06/2021
15.14
 17,876,700 14.93 15.50 14.79 29,000 31,300 0
18/06/2021
14.93
 17,241,045 15.14 15.14 14.22 38,100 3,000 0.7
17/06/2021
15.14
 21,338,300 14.93 15.36 14.22 5,500 11,300 -0.1
16/06/2021
14.93
 31,312,487 14.22 15.50 12.80 19,400 2,400 0.4
15/06/2021
14.22
 20,854,554 14.43 16.49 14.15 17,782 7,200 0.2
14/06/2021
14.43
 27,610,276 13.72 14.72 13.72 3,500 51,000 -1.0
11/06/2021
13.72
 20,012,447 13.08 13.93 11.30 52,200 5,000 0.9
10/06/2021
13.08
 14,815,488 13.72 13.72 12.94 44,500 100 0.8
09/06/2021
13.72
 30,048,456 13.08 14.08 11.59 87,100 2,200 1.7
08/06/2021
13.08
 35,669,577 14.43 16.71 12.58 276,200 14,900 5.1
07/06/2021
14.43
 25,999,830 14.50 15.07 11.66 230,200 23,500 4.3
04/06/2021
14.50
 41,879,253 13.01 14.93 12.80 5,500 60,800 -1.1
03/06/2021
13.01
 25,587,696 13.01 14.79 10.95 39,400 107,800 -1.3
02/06/2021
13.01
 27,536,059 12.51 13.08 10.66 49,500 36,400 0.2
01/06/2021
12.51
 20,891,459 12.23 12.73 12.23 43,400 137,500 -1.7
31/05/2021
12.23
 35,549,063 11.16 12.37 9.46 7,700 41,400 -0.6
28/05/2021
11.16
 21,871,299 10.74 12.30 10.74 500 52,100 -0.8
27/05/2021
10.74
 10,566,000 11.02 11.09 10.52 11,700 0 0.2
26/05/2021
11.02
 11,107,400 11.16 11.23 10.81 26,500 800 0.4
25/05/2021
11.16
 15,443,400 10.95 11.38 11.02 8,500 121,000 -1.8
24/05/2021
10.95
 8,519,629 10.66 11.02 10.66 1,700 5,200 -0.1
21/05/2021
10.66
 18,819,500 10.38 10.95 10.10 0 3,100 -0.0
20/05/2021
10.38
 13,156,700 10.74 10.74 10.31 500 42,700 -0.6
19/05/2021
10.74
 7,008,400 11.02 11.02 10.59 500 0 0.0
18/05/2021
11.02
 13,695,800 10.88 11.16 10.38 200 853,000 -13.0
17/05/2021
10.88
 10,037,598 11.02 11.38 9.38 112,100 852,000 -11.5
14/05/2021
11.02
 10,333,479 11.09 11.16 10.88 3,900 1,004,000 -15.5
13/05/2021
11.09
 12,815,711 11.30 11.59 9.67 500 550,500 -8.7
12/05/2021
11.30
 16,830,519 10.95 11.45 10.95 600 1,494,800 -23.6
11/05/2021
10.95
 10,832,496 10.88 11.30 10.74 8,600 13,500 -0.1
10/05/2021
10.88
 10,257,500 10.59 11.02 10.45 0 18,200 -0.3
07/05/2021
10.59
 12,270,722 10.95 12.80 10.45 200 1,555,800 -23.5
06/05/2021
10.95
 10,341,147 11.38 11.52 10.88 9,000 1,102,900 -17.1
05/05/2021
11.38
 19,535,101 10.17 11.66 8.67 106,000 1,200 1.6
04/05/2021
10.17
 6,982,006 10.45 10.45 10.02 0 9,000 -0.1
29/04/2021
10.45
 9,375,715 10.17 10.81 8.67 1,100 45,000 -0.7
28/04/2021
10.17
 7,262,971 9.95 10.38 9.81 8,800 67,500 -0.8
27/04/2021
9.95
 11,163,774 10.59 12.30 9.81 3,300 41,500 -0.6
26/04/2021
10.59
 7,200,762 10.95 11.16 10.45 2,000 10,000 -0.1
23/04/2021
10.95
 10,953,456 10.59 12.73 10.45 56,600 0 0.9
22/04/2021
10.59
 17,696,796 11.73 11.73 10.59 11,700 12,000 -0.0
20/04/2021
11.73
 8,723,713 11.59 11.94 11.52 31,200 22,600 0.1
19/04/2021
11.59
 8,130,447 11.87 11.94 11.38 24,500 55,000 -0.5
16/04/2021
11.87
 13,482,380 11.94 12.09 11.45 0 163,000 -2.7
15/04/2021
11.94
 10,151,929 12.16 12.58 11.94 7,000 879,100 0
14/04/2021
12.16
 10,298,424 11.87 13.86 11.66 1,200 16,500 -0.3
13/04/2021
11.87
 26,002,911 12.44 12.51 11.02 17,700 413,000 -6.6
12/04/2021
12.44
 13,360,095 12.66 12.73 12.37 32,200 30,100 0.0
09/04/2021
12.66
 9,071,800 12.66 12.73 12.44 3,200 900 0.0
08/04/2021
12.66
 18,329,217 12.87 12.94 12.51 2,000 1,500 0.0
07/04/2021
12.87
 8,862,516 12.94 13.08 12.80 5,900 300 0.1
06/04/2021
12.94
 17,500,602 12.80 13.01 12.51 3,400 565,900 -10.1
05/04/2021
12.80
 18,835,225 12.66 14.57 12.44 5,200 26,500 -0.4
02/04/2021
12.66
 9,083,120 12.80 13.01 12.58 5,000 1,300 0.1
01/04/2021
12.80
 16,827,977 12.58 12.87 12.30 900 44,200 -0.8
31/03/2021
12.58
 34,894,731 11.73 12.58 11.52 1,600 71,400 -1.2
30/03/2021
11.73
 9,998,441 11.80 11.94 11.59 2,900 600 0.0
29/03/2021
11.80
 13,492,479 11.59 12.23 11.66 12,600 8,000 0.1
26/03/2021
11.59
 16,013,626 11.66 11.66 11.09 0 0 0
25/03/2021
11.66
 9,565,052 11.66 11.80 11.45 711,700 80,500 10.3
24/03/2021
11.66
 19,977,235 11.87 11.87 11.23 400,700 18,900 6.2
23/03/2021
11.87
 9,933,405 11.94 12.02 11.59 412,200 0 6.9
22/03/2021
11.94
 13,731,597 11.87 12.37 11.87 2,600 2,600 -0.0
19/03/2021
11.87
 23,500,478 11.66 12.02 9.88 800 13,000 -0.2
18/03/2021
11.66
 8,308,217 11.73 11.80 11.45 2,400 1,500 0.0
17/03/2021
11.73
 11,290,073 11.38 11.80 11.23 6,000 9,000 -0.0
16/03/2021
11.38
 13,177,348 11.66 11.66 11.16 11,700 98,900 -1.4
15/03/2021
11.66
 9,717,700 11.73 11.87 11.45 4,725 3,000 0.0
12/03/2021
11.73
 10,640,100 11.94 12.16 11.66 19,800 1,300 0.3
11/03/2021
11.94
 11,431,367 11.45 11.94 11.45 57,200 12,300 0.7
10/03/2021
11.45
 14,478,519 11.09 11.52 10.95 0 12,710 -0.2
09/03/2021
11.09
 27,603,028 11.66 11.66 10.95 1,318,400 190,400 17.8
08/03/2021
11.66
 19,097,200 11.45 12.16 11.59 53,100 99,000 -0.8
05/03/2021
11.45
 21,472,009 11.02 11.59 10.95 2,596,900 198,200 38.1
04/03/2021
11.02
 36,627,073 9.95 11.09 9.95 3,355,110 98,400 48.6
03/03/2021
9.95
 11,209,504 9.88 10.17 9.67 300 13,300 -0.2
02/03/2021
9.88
 18,355,410 9.88 10.17 9.67 16,300 82,500 -0.9
01/03/2021
9.88
 36,722,839 8.74 9.95 8.74 33,300 17,200 0.2
26/02/2021
8.74
 10,974,313 8.82 8.82 8.53 9,600 50,100 -0.5
25/02/2021
8.82
 10,129,231 8.60 8.89 8.60 20,600 2,600 0.2
24/02/2021
8.60
 16,698,138 8.89 8.89 8.46 2,800 19,900 -0.2
23/02/2021
8.89
 16,061,241 8.67 9.03 8.67 7,000 64,000 -0.7
22/02/2021
8.67
 10,700,535 8.60 8.74 8.46 2,200 113,100 -1.3
19/02/2021
8.60
 17,604,700 8.82 8.82 8.46 63,400 7,460 0.7
18/02/2021
8.82
 23,099,600 8.74 9.24 8.67 372,600 4,000 4.6
17/02/2021
8.74
 18,919,893 8.10 8.82 7.82 4,500 60,000 -0.7
09/02/2021
8.10
 8,729,550 7.82 8.10 7.82 10,400 0 0.1
08/02/2021
7.82
 13,854,300 7.82 8.10 7.61 0 11,600 0
05/02/2021
7.82
 6,674,009 7.75 7.96 7.68 0 0 0
04/02/2021
7.75
 9,136,085 7.54 7.89 7.54 37,000 8,500 0.3
03/02/2021
7.54
 10,952,394 6.75 7.54 6.83 25,900 32,100 -0.1
02/02/2021
6.75
 5,362,720 6.40 6.83 6.33 11,100 500 0.1

Chính sách bảo mật | Điều khoản sử dụng |