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
(2025-11-04) 		-1 -6.13% 89,376,300 -658,600 -10.3
15.25
16.80
15.45
2 tháng
(2025-10-06) 		-5.66 -27.01% 286,970,200 -4,084,800 -76.2
15.25
22.46
15.45
3 tháng
(2025-09-05) 		-5.66 -27.01% 470,212,200 -3,960,100 -70.5
15.25
22.46
15.45
6 tháng
(2025-06-09) 		1.76 13.01% 1,175,409,000 4,291,300 124.9
13.35
23
15.45
12 tháng
(2024-12-09) 		-1.01 -6.18% 1,518,735,813 -8,175,638 -104.0
11.19
23
15.45
24 tháng
(2023-12-15) 		1.48 10.69% 3,172,181,684 -12,991,756 -195.2
11.19
23
15.45
36 tháng
(2022-12-20) 		5.44 55.13% 5,245,617,922 2,667,649 113.4
9.57
23
15.45
60 tháng
(2020-12-30) 		8.12 113.07% 11,239,699,913 6,777,077 428.7
6.33
23.25
15.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2020
4.76
 2,179,209 4.69 4.76 4.69 0 0 0
10/09/2020
4.69
 1,630,197 4.69 4.76 4.62 400 0 0.0
09/09/2020
4.69
 1,549,786 4.69 4.69 4.55 0 0 0
08/09/2020
4.69
 730,749 4.69 4.69 4.62 0 0 0
07/09/2020
4.69
 1,738,882 4.76 5.33 4.62 63,100 58,600 0.0
04/09/2020
4.76
 1,809,142 4.76 4.76 4.62 0 80,000 -0.5
03/09/2020
4.76
 1,435,911 4.76 4.83 4.69 0 0 0
01/09/2020
4.76
 1,269,897 4.62 4.76 4.62 0 0 0
31/08/2020
4.62
 2,104,814 4.69 4.76 4.62 0 73,700 -0.5
28/08/2020
4.69
 1,648,672 4.69 4.83 4.69 0 230,000 -1.5
27/08/2020
4.69
 1,398,243 4.83 4.83 4.69 0 20,000 -0.1
26/08/2020
4.83
 2,368,065 4.69 4.91 4.69 0 40,000 -0.3
25/08/2020
4.69
 2,700,855 4.62 4.76 4.41 400 0 0.0
24/08/2020
4.62
 2,618,441 4.62 4.69 4.55 29,700 68,200 -0.2
21/08/2020
4.62
 784,278 4.55 4.62 4.48 2,000 0 0.0
20/08/2020
4.55
 1,414,046 4.55 4.62 4.48 215,000 500 1.4
19/08/2020
4.55
 1,584,788 4.48 4.62 4.48 105,000 0 0.7
18/08/2020
4.48
 1,381,005 4.55 5.12 4.48 68,200 71,200 -0.0
17/08/2020
4.55
 1,343,937 4.48 4.55 4.41 0 0 0
14/08/2020
4.48
 1,740,840 4.62 4.62 4.48 0 0 0
13/08/2020
4.62
 1,989,347 4.55 4.69 4.55 1,000 76,500 -0.5
12/08/2020
4.55
 3,078,629 4.48 4.62 4.41 0 100 -0.0
11/08/2020
4.48
 1,679,028 4.48 4.55 4.41 800 500 0.0
10/08/2020
4.48
 1,193,526 4.41 4.48 4.41 0 4,100 -0.0
07/08/2020
4.41
 1,246,570 4.55 4.55 4.34 0 14,700 -0.1
06/08/2020
4.55
 2,889,638 4.41 5.05 4.41 77,500 76,500 0.0
05/08/2020
4.41
 1,121,315 4.41 4.48 4.34 0 0 0
04/08/2020
4.41
 2,710,027 4.34 4.48 4.34 500 1,700 -0.0
03/08/2020
4.34
 1,781,208 4.19 4.34 4.19 200 0 0.0
31/07/2020
4.19
 1,855,750 4.19 4.34 4.05 212,800 0 1.3
30/07/2020
4.19
 1,357,431 4.12 4.27 4.12 0 0 0
29/07/2020
4.12
 3,248,282 4.41 4.41 3.98 3,200 0 0.0
28/07/2020
4.41
 2,888,612 4.05 4.41 3.98 4,200 89,900 -0.5
27/07/2020
4.05
 6,828,638 4.55 4.55 3.98 22,700 1,300 0.1
24/07/2020
4.55
 4,780,800 4.91 4.91 4.41 50,000 0 0.3
23/07/2020
4.91
 1,446,200 4.83 4.91 4.76 20,400 0 0.1
22/07/2020
4.83
 1,522,529 4.91 5.55 4.76 139,900 89,900 0.3
21/07/2020
4.91
 5,247,100 4.91 4.98 4.76 22,500 1,150,400 -7.7
20/07/2020
4.91
 1,732,905 5.05 5.05 4.62 0 0 0
17/07/2020
5.05
 957,910 4.98 5.05 4.98 83,000 0 0.6
16/07/2020
4.98
 1,748,817 5.05 5.12 4.98 0 149,500 -1.1
15/07/2020
5.05
 1,690,706 5.05 5.12 4.98 0 0 0
14/07/2020
5.05
 1,530,826 5.05 5.05 4.98 7,140 0 0.0
13/07/2020
5.05
 1,915,346 5.05 5.76 4.98 99,500 99,500 0
10/07/2020
5.05
 2,412,481 5.19 5.19 5.05 0 0 0
09/07/2020
5.19
 5,091,477 5.05 5.26 5.05 72,200 20,000 0.4
08/07/2020
5.05
 1,353,161 4.98 5.05 4.98 144,100 0 1.0
07/07/2020
4.98
 1,483,794 5.05 5.12 4.98 0 0 0
06/07/2020
5.05
 1,825,917 4.91 5.05 4.91 0 0 0
03/07/2020
4.91
 1,134,101 4.98 5.05 4.91 0 0 0
02/07/2020
4.98
 1,881,751 4.98 5.05 4.91 78,500 3,000 0.5
01/07/2020
4.98
 2,022,535 4.91 5.05 4.83 57,700 100 0.4
30/06/2020
4.91
 2,253,069 4.83 4.98 4.76 0 100 -0.0
29/06/2020
4.83
 5,452,663 5.12 5.12 4.76 89,000 0 0.6
26/06/2020
5.12
 2,225,134 5.12 5.19 4.98 0 7,100 -0.1
25/06/2020
5.12
 2,346,097 5.12 5.12 4.98 400 600 -0.0
24/06/2020
5.12
 3,923,621 5.19 5.26 5.05 2,000 0 0.0
23/06/2020
5.19
 2,997,559 5.26 5.33 4.48 3,300 0 0.0
22/06/2020
5.26
 3,344,782 5.26 5.40 5.19 28,700 0 0.2
19/06/2020
5.26
 6,588,753 5.05 5.33 5.05 39,600 171,100 -1.0
18/06/2020
5.05
 1,669,010 5.05 5.12 4.91 0 0 0
17/06/2020
5.05
 2,330,853 5.05 5.55 4.91 2,100 0 0.0
16/06/2020
5.05
 3,224,145 4.91 5.12 4.76 7,100 0 0.0
15/06/2020
4.91
 4,731,448 4.98 5.05 4.76 5,000 200,900 -1.3
12/06/2020
4.98
 7,583,632 5.12 5.12 4.69 67,600 64,100 0.0
11/06/2020
5.12
 8,882,886 5.47 5.55 4.98 40,600 25,000 0.1
10/06/2020
5.47
 5,805,248 5.40 5.55 5.33 900 25,000 -0.2
09/06/2020
5.40
 10,117,125 5.62 5.69 5.33 1,100 1,000 0.0
08/06/2020
5.62
 9,701,119 5.55 5.76 5.55 4,000 126,000 -1.0
05/06/2020
5.55
 7,515,624 5.55 5.62 5.40 1,700 251,000 -1.9
04/06/2020
5.55
 13,822,636 5.19 5.69 5.12 54,400 41,150 0.1
03/06/2020
5.19
 12,099,175 4.69 5.26 4.76 2,130 3,400 -0.0
02/06/2020
4.69
 12,354,255 4.48 5.05 4.41 185,400 20,800 1.0
01/06/2020
4.48
 4,336,806 4.41 4.55 4.48 100 0 0.0
29/05/2020
4.41
 1,665,329 4.55 4.55 4.41 0 0 0
28/05/2020
4.55
 2,428,988 4.55 4.55 4.41 116,900 800 0.7
27/05/2020
4.55
 4,015,031 4.55 4.62 4.48 20,800 1,377,000 -8.6
26/05/2020
4.55
 4,077,920 4.55 5.12 4.41 323,400 2,110,400 -11.3
25/05/2020
4.55
 3,993,591 4.55 4.55 4.41 300,400 2,476,600 -13.7
22/05/2020
4.55
 5,814,350 4.62 4.69 4.41 0 123,800 -0.8
21/05/2020
4.62
 3,042,092 4.62 4.69 4.55 110,400 400 0.7
20/05/2020
4.62
 2,200,890 4.62 4.69 4.55 0 0 0
19/05/2020
4.62
 5,607,514 4.62 4.83 4.55 500 0 0.0
18/05/2020
4.62
 2,899,270 4.62 4.62 4.48 0 0 0
15/05/2020
4.62
 6,803,277 4.62 4.76 4.48 1,900 301,500 -2.0
14/05/2020
4.62
 6,662,670 4.55 4.69 4.48 1,000 327,700 -2.1
13/05/2020
4.55
 5,364,068 4.55 4.62 4.41 1,200 1,190,600 -7.5
12/05/2020
4.55
 5,116,700 4.48 4.55 4.41 1,521 1,520,000 -9.6
11/05/2020
4.48
 7,933,781 4.34 4.55 4.27 82,700 1,640,400 -9.8
08/05/2020
4.34
 4,944,384 4.27 4.41 4.27 100 802,400 -4.9
07/05/2020
4.27
 1,698,500 4.27 4.34 4.19 500 640,500 -3.8
06/05/2020
4.27
 4,971,490 4.27 4.41 4.19 253,000 1,426,300 -7.0
05/05/2020
4.27
 1,753,500 4.19 4.27 4.12 2,000 54,300 -0.3
04/05/2020
4.19
 1,785,000 4.27 4.34 4.12 0 100 -0.0
29/04/2020
4.27
 2,205,788 4.12 4.27 4.12 3,000 0 0.0
28/04/2020
4.12
 2,040,923 4.12 4.19 4.05 39 0 0.0
27/04/2020
4.12
 2,424,175 4.34 4.34 4.05 200 0 0.0
24/04/2020
4.34
 4,107,975 4.27 4.48 4.27 3,500 500,000 -3.0
23/04/2020
4.27
 3,418,414 4.12 4.34 4.05 21,100 510,042 -2.9
22/04/2020
4.12
 4,836,352 4.12 4.12 3.77 7,100 8 0.0

Chính sách bảo mật | Điều khoản sử dụng |