Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
14
15
16
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-0.70	-2.87%	204,856,000	-5,493,559	0	23 27.20 24.25
2 tháng (2026-05-29)	-6.05	-20.34%	380,330,900	-27,849,791	0	23 29.75 24.25
3 tháng (2026-04-29)	0.10	0.42%	733,694,600	-17,100,383	0	23 33.45 24.25
6 tháng (2026-01-29)	1.85	8.47%	1,858,572,500	-1,159,714	552.9	21.85 37.85 24.25
12 tháng (2025-08-04)	11.01	86.71%	3,534,078,500	37,586,586	1,237.8	12.63 37.85 24.25
24 tháng (2024-08-07)	10.05	73.59%	4,614,012,360	26,987,180	1,044.9	9.01 37.85 24.25
36 tháng (2023-08-14)	11.65	96.62%	6,589,495,395	35,371,175	1,238.9	9.01 37.85 24.25
60 tháng (2021-08-23)	13.91	142.18%	11,471,213,570	44,678,170	1,601.1	6.66 37.85 24.25

CTCP Lọc hóa Dầu Bình Sơn (bsr)

THỐNG KÊ GIAO DỊCH