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)
16/03/2021
9.16
 13,177,348 9.39 9.39 8.98 11,700 98,900 -1.4
15/03/2021
9.39
 9,717,700 9.44 9.56 9.21 4,725 3,000 0.0
12/03/2021
9.44
 10,640,100 9.61 9.79 9.39 19,800 1,300 0.3
11/03/2021
9.61
 11,431,367 9.21 9.61 9.21 57,200 12,300 0.7
10/03/2021
9.21
 14,478,519 8.93 9.27 8.81 0 12,710 -0.2
09/03/2021
8.93
 27,603,028 9.39 9.39 8.81 1,318,400 190,400 17.8
08/03/2021
9.39
 19,097,200 9.21 9.79 9.33 53,100 99,000 -0.8
05/03/2021
9.21
 21,472,009 8.87 9.33 8.81 2,596,900 198,200 38.1
04/03/2021
8.87
 36,627,073 8.01 8.93 8.01 3,355,110 98,400 48.6
03/03/2021
8.01
 11,209,504 7.95 8.18 7.78 300 13,300 -0.2
02/03/2021
7.95
 18,355,410 7.95 8.18 7.78 16,300 82,500 -0.9
01/03/2021
7.95
 36,722,839 7.04 8.01 7.04 33,300 17,200 0.2
26/02/2021
7.04
 10,974,313 7.10 7.10 6.87 9,600 50,100 -0.5
25/02/2021
7.10
 10,129,231 6.92 7.15 6.92 20,600 2,600 0.2
24/02/2021
6.92
 16,698,138 7.15 7.15 6.81 2,800 19,900 -0.2
23/02/2021
7.15
 16,061,241 6.98 7.27 6.98 7,000 64,000 -0.7
22/02/2021
6.98
 10,700,535 6.92 7.04 6.81 2,200 113,100 -1.3
19/02/2021
6.92
 17,604,700 7.10 7.10 6.81 63,400 7,460 0.7
18/02/2021
7.10
 23,099,600 7.04 7.44 6.98 372,600 4,000 4.6
17/02/2021
7.04
 18,919,893 6.52 7.10 6.30 4,500 60,000 -0.7
09/02/2021
6.52
 8,729,550 6.30 6.52 6.30 10,400 0 0.1
08/02/2021
6.30
 13,854,300 6.30 6.52 6.12 0 11,600 0
05/02/2021
6.30
 6,674,009 6.24 6.41 6.18 0 0 0
04/02/2021
6.24
 9,136,085 6.07 6.35 6.07 37,000 8,500 0.3
03/02/2021
6.07
 10,952,394 5.44 6.07 5.49 25,900 32,100 -0.1
02/02/2021
5.44
 5,362,720 5.15 5.49 5.09 11,100 500 0.1
01/02/2021
5.15
 5,935,500 5.49 5.55 4.92 78,700 8,000 0.7
29/01/2021
5.49
 9,888,607 5.09 5.72 4.46 31,500 0 0.3
28/01/2021
5.09
 10,026,116 5.84 5.84 5.09 27,700 5,000 0.2
27/01/2021
5.84
 9,153,198 6.30 6.30 5.72 8,400 20,000 -0.1
26/01/2021
6.30
 11,771,731 6.58 6.64 6.07 3,000 407,000 -4.4
25/01/2021
6.58
 7,422,897 6.81 6.81 6.52 3,900 397,000 -4.5
22/01/2021
6.81
 7,802,500 6.92 6.98 6.75 500 5,400 -0.1
21/01/2021
6.92
 6,412,479 6.75 7.04 6.75 0 100 -0.0
20/01/2021
6.75
 11,321,449 6.47 6.81 6.07 15,300 300 0.2
19/01/2021
6.47
 16,635,014 7.04 7.10 6.01 42,500 62,100 -0.2
18/01/2021
7.04
 9,417,963 7.21 7.21 6.92 300 123,600 -1.5
15/01/2021
7.21
 8,071,271 7.15 7.33 6.07 10,800 900 0.1
14/01/2021
7.15
 7,764,465 7.10 7.21 6.98 11,100 301,000 -3.6
13/01/2021
7.10
 10,981,725 7.21 7.44 7.04 28,500 563,000 -6.7
12/01/2021
7.21
 13,530,900 7.10 7.21 6.87 27,300 150,400 -1.5
11/01/2021
7.10
 12,658,500 6.52 7.15 6.41 4,000 10,000 -0.1
08/01/2021
6.52
 9,548,500 6.24 6.58 6.12 3,000 1,700 0.0
07/01/2021
6.24
 14,177,972 5.95 6.24 5.89 9,200 4,000 0.1
06/01/2021
5.95
 11,444,300 5.72 6.12 5.78 0 66,200 -0.7
05/01/2021
5.72
 7,046,670 5.84 5.84 5.67 4,900 200 0.0
04/01/2021
5.84
 7,326,700 5.67 5.89 5.67 300 400 -0.0
31/12/2020
5.67
 6,570,800 5.78 5.78 5.55 3,000 500 0.0
30/12/2020
5.78
 5,232,070 5.78 6.01 5.67 10,000 6,320 0.0
29/12/2020
5.78
 9,118,460 5.84 5.95 5.67 23,000 48,400 -0.3
28/12/2020
5.84
 14,328,200 5.49 5.95 5.38 14,400 15,000 -0.0
25/12/2020
5.49
 6,836,100 5.38 5.49 5.21 16,900 40,100 -0.2
24/12/2020
5.38
 13,122,063 5.49 5.55 5.04 196,000 104,000 0.9
23/12/2020
5.49
 10,337,045 5.61 5.67 5.27 167,610 10,500 1.5
22/12/2020
5.61
 9,212,372 5.61 5.61 5.44 15,000 0 0.1
21/12/2020
5.61
 13,838,077 5.27 5.78 5.27 5,000 200 0.0
18/12/2020
5.27
 6,192,200 5.04 5.38 5.04 500 0 0.0
17/12/2020
5.04
 8,479,552 4.92 5.15 4.86 50,000 2,800 0.4
16/12/2020
4.92
 4,972,727 4.92 5.72 4.86 60,900 0 0.0
15/12/2020
4.92
 9,902,449 5.04 5.04 4.86 60,900 0 0.5
14/12/2020
5.04
 10,783,932 4.75 5.04 4.01 700 0 0.0
11/12/2020
4.75
 4,038,169 4.64 4.81 4.64 2,000 0 0.0
10/12/2020
4.64
 7,131,723 4.69 4.81 4.58 0 0 0
09/12/2020
4.69
 17,235,475 4.46 4.81 4.41 2,500 117,900 -0.9
08/12/2020
4.46
 8,878,659 4.46 5.04 3.78 300 300,000 -2.3
07/12/2020
4.46
 7,180,209 4.35 4.46 4.29 4,900 65,000 -0.5
04/12/2020
4.35
 7,960,116 4.23 4.35 3.61 142,600 80 1.1
03/12/2020
4.23
 6,251,500 4.12 4.23 4.06 131,000 111,500 0.1
02/12/2020
4.12
 2,231,700 4.12 4.12 4.01 4,000 25,500 -0.2
01/12/2020
4.12
 5,688,100 4.06 4.12 4.01 300,000 381,500 -0.6
30/11/2020
4.06
 4,074,100 4.18 4.23 4.06 130,000 108,100 0.2
27/11/2020
4.18
 4,693,479 4.18 4.23 4.06 5,000 323,700 -0.0
26/11/2020
4.18
 10,002,358 4.35 4.35 4.12 5,000 323,700 -2.3
25/11/2020
4.35
 9,083,886 4.35 4.58 4.29 0 102,180 -0.8
24/11/2020
4.35
 4,228,200 4.41 4.46 4.29 5,000 0 0
23/11/2020
4.41
 8,130,822 4.18 4.46 3.61 96,000 0 0
20/11/2020
4.18
 3,065,785 4.29 4.29 4.12 0 500 -0.0
19/11/2020
4.29
 5,252,775 4.18 4.29 4.12 100,000 10,000 0.7
18/11/2020
4.18
 2,984,935 4.18 4.69 4.12 0 11,570 -0.1
17/11/2020
4.18
 8,674,213 4.01 4.23 3.95 0 43,800 -0.3
16/11/2020
4.01
 2,962,290 4.01 4.06 3.95 0 14,700 -0.1
13/11/2020
4.01
 892,833 4.01 4.01 3.43 0 0 0
12/11/2020
4.01
 1,310,114 4.01 4.06 3.95 0 0 0
11/11/2020
4.01
 1,570,100 3.95 4.06 3.95 0 0 0
10/11/2020
3.95
 3,801,896 3.89 4.46 3.95 26,500 10,000 0.1
09/11/2020
3.89
 1,310,802 3.89 3.89 3.83 0 0 0
06/11/2020
3.89
 343,543 3.89 3.89 3.83 0 0 0
05/11/2020
3.89
 565,391 3.95 3.95 3.32 0 0 0
04/11/2020
3.95
 1,126,430 3.89 3.95 3.83 5,500 0 0.0
03/11/2020
3.89
 495,815 3.89 3.89 3.83 0 0 0
02/11/2020
3.89
 863,102 3.83 4.41 3.78 0 0 0
30/10/2020
3.83
 1,930,559 3.83 3.89 3.78 0 0 0
29/10/2020
3.83
 1,464,157 3.83 3.83 3.72 5,000 16,500 -0.1
28/10/2020
3.83
 4,756,468 3.95 3.95 3.38 41,100 103,200 -0.4
27/10/2020
3.95
 2,025,436 3.95 4.01 3.43 10,000 7,000 0.0
26/10/2020
3.95
 3,131,161 4.01 4.23 3.95 1,000 12,000 -0.1
23/10/2020
4.01
 1,623,195 4.06 4.64 4.01 0 10,000 -0.1
22/10/2020
4.06
 2,105,458 4.06 4.64 4.01 0 500 -0.0
21/10/2020
4.06
 2,048,777 4.18 4.18 4.06 0 0 0
20/10/2020
4.18
 5,257,800 4.01 4.29 3.95 0 40,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |