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)
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
22/07/2020
3.89
 1,522,529 3.95 4.46 3.83 139,900 89,900 0.3
21/07/2020
3.95
 5,247,100 3.95 4.01 3.83 22,500 1,150,400 -7.7
20/07/2020
3.95
 1,732,905 4.06 4.06 3.72 0 0 0
17/07/2020
4.06
 957,910 4.01 4.06 4.01 83,000 0 0.6
16/07/2020
4.01
 1,748,817 4.06 4.12 4.01 0 149,500 -1.1
15/07/2020
4.06
 1,690,706 4.06 4.12 4.01 0 0 0
14/07/2020
4.06
 1,530,826 4.06 4.06 4.01 7,140 0 0.0
13/07/2020
4.06
 1,915,346 4.06 4.64 4.01 99,500 99,500 0
10/07/2020
4.06
 2,412,481 4.18 4.18 4.06 0 0 0
09/07/2020
4.18
 5,091,477 4.06 4.23 4.06 72,200 20,000 0.4
08/07/2020
4.06
 1,353,161 4.01 4.06 4.01 144,100 0 1.0
07/07/2020
4.01
 1,483,794 4.06 4.12 4.01 0 0 0
06/07/2020
4.06
 1,825,917 3.95 4.06 3.95 0 0 0
03/07/2020
3.95
 1,134,101 4.01 4.06 3.95 0 0 0
02/07/2020
4.01
 1,881,751 4.01 4.06 3.95 78,500 3,000 0.5
01/07/2020
4.01
 2,022,535 3.95 4.06 3.89 57,700 100 0.4
30/06/2020
3.95
 2,253,069 3.89 4.01 3.83 0 100 -0.0
29/06/2020
3.89
 5,452,663 4.12 4.12 3.83 89,000 0 0.6
26/06/2020
4.12
 2,225,134 4.12 4.18 4.01 0 7,100 -0.1
25/06/2020
4.12
 2,346,097 4.12 4.12 4.01 400 600 -0.0
24/06/2020
4.12
 3,923,621 4.18 4.23 4.06 2,000 0 0.0
23/06/2020
4.18
 2,997,559 4.23 4.29 3.61 3,300 0 0.0
22/06/2020
4.23
 3,344,782 4.23 4.35 4.18 28,700 0 0.2
19/06/2020
4.23
 6,588,753 4.06 4.29 4.06 39,600 171,100 -1.0
18/06/2020
4.06
 1,669,010 4.06 4.12 3.95 0 0 0
17/06/2020
4.06
 2,330,853 4.06 4.46 3.95 2,100 0 0.0
16/06/2020
4.06
 3,224,145 3.95 4.12 3.83 7,100 0 0.0
15/06/2020
3.95
 4,731,448 4.01 4.06 3.83 5,000 200,900 -1.3
12/06/2020
4.01
 7,583,632 4.12 4.12 3.78 67,600 64,100 0.0
11/06/2020
4.12
 8,882,886 4.41 4.46 4.01 40,600 25,000 0.1
10/06/2020
4.41
 5,805,248 4.35 4.46 4.29 900 25,000 -0.2
09/06/2020
4.35
 10,117,125 4.52 4.58 4.29 1,100 1,000 0.0
08/06/2020
4.52
 9,701,119 4.46 4.64 4.46 4,000 126,000 -1.0
05/06/2020
4.46
 7,515,624 4.46 4.52 4.35 1,700 251,000 -1.9
04/06/2020
4.46
 13,822,636 4.18 4.58 4.12 54,400 41,150 0.1
03/06/2020
4.18
 12,099,175 3.78 4.23 3.83 2,130 3,400 -0.0
02/06/2020
3.78
 12,354,255 3.61 4.06 3.55 185,400 20,800 1.0
01/06/2020
3.61
 4,336,806 3.55 3.66 3.61 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |