CTCP Lọc hóa Dầu Bình Sơn (bsr)

35.20
-2.60
(-6.88%)
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
(2026-02-11) 		14.35 61.19% 385,159,900 28,754,200 819.0
23.45
37.85
35.20
2 tháng
(2026-01-12) 		18.20 92.86% 1,030,845,500 61,161,800 1,553.4
19.60
37.85
35.20
3 tháng
(2025-12-15) 		23.40 162.50% 1,327,391,600 94,848,000 2,109.7
14.40
37.85
35.20
6 tháng
(2025-09-15) 		20.40 117.25% 1,760,216,700 91,630,500 2,071.0
13.50
37.85
35.20
12 tháng
(2025-03-18) 		25.48 206.77% 2,705,376,400 94,537,822 2,147.6
9.01
37.85
35.20
24 tháng
(2024-03-25) 		26.25 227.34% 4,197,203,135 74,434,634 1,773.9
9.01
37.85
35.20
36 tháng
(2023-03-29) 		28.82 320.83% 6,109,387,527 89,378,413 2,096.3
8.87
37.85
35.20
60 tháng
(2021-04-08) 		27.61 271.07% 11,731,528,706 94,895,032 2,429.8
6.66
37.85
35.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/10/2020
4.01
 1,062,600 4.06 4.06 3.95 0 0 0
16/10/2020
4.06
 1,892,500 4.01 4.06 3.95 0 140 -0.0
15/10/2020
4.01
 3,973,800 4.06 4.12 3.95 500 0 0.0
14/10/2020
4.06
 1,988,700 4.12 4.12 4.01 0 69,300 -0.5
13/10/2020
4.12
 1,499,000 4.18 4.18 4.06 0 45,300 -0.3
12/10/2020
4.18
 3,501,240 4.18 4.23 4.06 0 85,200 -0.6
09/10/2020
4.18
 3,381,946 4.12 4.18 4.06 0 0 0
08/10/2020
4.12
 1,195,617 4.12 4.12 4.06 0 0 0
07/10/2020
4.12
 1,799,739 4.18 4.18 4.06 0 0 0
06/10/2020
4.18
 3,911,969 4.18 4.23 4.06 0 0 0
05/10/2020
4.18
 3,661,297 4.01 4.18 4.01 0 0 0
02/10/2020
4.01
 5,288,948 4.18 4.18 3.95 0 0 0
01/10/2020
4.18
 2,880,530 4.06 4.18 4.06 0 0 0
30/09/2020
4.06
 1,606,542 4.18 4.18 4.06 0 0 0
29/09/2020
4.18
 5,556,870 4.18 4.23 4.06 15,000 0 0.1
28/09/2020
4.18
 6,476,461 3.89 4.18 3.89 0 17,700 -0.1
25/09/2020
3.89
 958,920 3.83 3.95 3.83 0 0 0
24/09/2020
3.83
 1,977,470 3.95 3.95 3.83 0 0 0
23/09/2020
3.95
 1,542,991 3.89 3.95 3.89 0 9,600 -0.1
22/09/2020
3.89
 1,875,710 3.95 3.95 3.83 0 0 0
21/09/2020
3.95
 2,416,577 3.95 4.01 3.89 0 0 0
18/09/2020
3.95
 886,246 3.89 3.95 3.83 0 0 0
17/09/2020
3.89
 1,080,850 3.89 3.95 3.83 0 400 -0.0
16/09/2020
3.89
 1,936,711 3.89 3.95 3.83 0 58,600 -0.4
15/09/2020
3.89
 1,775,835 3.89 3.95 3.83 50 300 -0.0
14/09/2020
3.89
 3,063,680 3.83 3.89 3.78 0 0 0
11/09/2020
3.83
 2,179,209 3.78 3.83 3.78 0 0 0
10/09/2020
3.78
 1,630,197 3.78 3.83 3.72 400 0 0.0
09/09/2020
3.78
 1,549,786 3.78 3.78 3.66 0 0 0
08/09/2020
3.78
 730,749 3.78 3.78 3.72 0 0 0
07/09/2020
3.78
 1,738,882 3.83 4.29 3.72 63,100 58,600 0.0
04/09/2020
3.83
 1,809,142 3.83 3.83 3.72 0 80,000 -0.5
03/09/2020
3.83
 1,435,911 3.83 3.89 3.78 0 0 0
01/09/2020
3.83
 1,269,897 3.72 3.83 3.72 0 0 0
31/08/2020
3.72
 2,104,814 3.78 3.83 3.72 0 73,700 -0.5
28/08/2020
3.78
 1,648,672 3.78 3.89 3.78 0 230,000 -1.5
27/08/2020
3.78
 1,398,243 3.89 3.89 3.78 0 20,000 -0.1
26/08/2020
3.89
 2,368,065 3.78 3.95 3.78 0 40,000 -0.3
25/08/2020
3.78
 2,700,855 3.72 3.83 3.55 400 0 0.0
24/08/2020
3.72
 2,618,441 3.72 3.78 3.66 29,700 68,200 -0.2
21/08/2020
3.72
 784,278 3.66 3.72 3.61 2,000 0 0.0
20/08/2020
3.66
 1,414,046 3.66 3.72 3.61 215,000 500 1.4
19/08/2020
3.66
 1,584,788 3.61 3.72 3.61 105,000 0 0.7
18/08/2020
3.61
 1,381,005 3.66 4.12 3.61 68,200 71,200 -0.0
17/08/2020
3.66
 1,343,937 3.61 3.66 3.55 0 0 0
14/08/2020
3.61
 1,740,840 3.72 3.72 3.61 0 0 0
13/08/2020
3.72
 1,989,347 3.66 3.78 3.66 1,000 76,500 -0.5
12/08/2020
3.66
 3,078,629 3.61 3.72 3.55 0 100 -0.0
11/08/2020
3.61
 1,679,028 3.61 3.66 3.55 800 500 0.0
10/08/2020
3.61
 1,193,526 3.55 3.61 3.55 0 4,100 -0.0
07/08/2020
3.55
 1,246,570 3.66 3.66 3.49 0 14,700 -0.1
06/08/2020
3.66
 2,889,638 3.55 4.06 3.55 77,500 76,500 0.0
05/08/2020
3.55
 1,121,315 3.55 3.61 3.49 0 0 0
04/08/2020
3.55
 2,710,027 3.49 3.61 3.49 500 1,700 -0.0
03/08/2020
3.49
 1,781,208 3.38 3.49 3.38 200 0 0.0
31/07/2020
3.38
 1,855,750 3.38 3.49 3.26 212,800 0 1.3
30/07/2020
3.38
 1,357,431 3.32 3.43 3.32 0 0 0
29/07/2020
3.32
 3,248,282 3.55 3.55 3.20 3,200 0 0.0
28/07/2020
3.55
 2,888,612 3.26 3.55 3.20 4,200 89,900 -0.5
27/07/2020
3.26
 6,828,638 3.66 3.66 3.20 22,700 1,300 0.1
24/07/2020
3.66
 4,780,800 3.95 3.95 3.55 50,000 0 0.3
23/07/2020
3.95
 1,446,200 3.89 3.95 3.83 20,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |