CTCP Lọc hóa Dầu Bình Sơn (bsr)

21.85
-0.05
(-0.23%)
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
(2025-12-29) 		4.80 28.74% 569,202,800 10,382,300 188.6
16.10
22.20
21.90
2 tháng
(2025-12-01) 		6.10 39.61% 729,683,700 34,711,300 564.2
13.50
22.20
21.90
3 tháng
(2025-10-30) 		4.90 29.52% 832,699,300 32,581,700 527.3
13.50
22.20
21.90
6 tháng
(2025-08-01) 		8.68 67.74% 1,652,540,400 34,415,000 591.4
12.63
22.20
21.90
12 tháng
(2025-02-03) 		8.71 68.15% 2,125,094,200 31,661,609 538.0
9.01
22.20
21.90
24 tháng
(2024-02-15) 		10.19 90.15% 3,739,342,639 12,458,644 185.6
9.01
22.20
21.90
36 tháng
(2023-02-13) 		12.34 134.81% 5,683,940,985 31,680,729 590.7
8.63
22.20
21.90
60 tháng
(2021-02-23) 		14.35 200.55% 11,614,096,100 44,046,457 1,026.9
6.66
22.20
21.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/05/2020
3.55
 1,665,329 3.66 3.66 3.55 0 0 0
28/05/2020
3.66
 2,428,988 3.66 3.66 3.55 116,900 800 0.7
27/05/2020
3.66
 4,015,031 3.66 3.72 3.61 20,800 1,377,000 -8.6
26/05/2020
3.66
 4,077,920 3.66 4.12 3.55 323,400 2,110,400 -11.3
25/05/2020
3.66
 3,993,591 3.66 3.66 3.55 300,400 2,476,600 -13.7
22/05/2020
3.66
 5,814,350 3.72 3.78 3.55 0 123,800 -0.8
21/05/2020
3.72
 3,042,092 3.72 3.78 3.66 110,400 400 0.7
20/05/2020
3.72
 2,200,890 3.72 3.78 3.66 0 0 0
19/05/2020
3.72
 5,607,514 3.72 3.89 3.66 500 0 0.0
18/05/2020
3.72
 2,899,270 3.72 3.72 3.61 0 0 0
15/05/2020
3.72
 6,803,277 3.72 3.83 3.61 1,900 301,500 -2.0
14/05/2020
3.72
 6,662,670 3.66 3.78 3.61 1,000 327,700 -2.1
13/05/2020
3.66
 5,364,068 3.66 3.72 3.55 1,200 1,190,600 -7.5
12/05/2020
3.66
 5,116,700 3.61 3.66 3.55 1,521 1,520,000 -9.6
11/05/2020
3.61
 7,933,781 3.49 3.66 3.43 82,700 1,640,400 -9.8
08/05/2020
3.49
 4,944,384 3.43 3.55 3.43 100 802,400 -4.9
07/05/2020
3.43
 1,698,500 3.43 3.49 3.38 500 640,500 -3.8
06/05/2020
3.43
 4,971,490 3.43 3.55 3.38 253,000 1,426,300 -7.0
05/05/2020
3.43
 1,753,500 3.38 3.43 3.32 2,000 54,300 -0.3
04/05/2020
3.38
 1,785,000 3.43 3.49 3.32 0 100 -0.0
29/04/2020
3.43
 2,205,788 3.32 3.43 3.32 3,000 0 0.0
28/04/2020
3.32
 2,040,923 3.32 3.38 3.26 39 0 0.0
27/04/2020
3.32
 2,424,175 3.49 3.49 3.26 200 0 0.0
24/04/2020
3.49
 4,107,975 3.43 3.61 3.43 3,500 500,000 -3.0
23/04/2020
3.43
 3,418,414 3.32 3.49 3.26 21,100 510,042 -2.9
22/04/2020
3.32
 4,836,352 3.32 3.32 3.03 7,100 8 0.0
21/04/2020
3.32
 7,437,718 3.61 3.61 3.26 0 739,400 -4.3
20/04/2020
3.61
 9,751,302 3.61 3.89 3.55 18,000 3,530,600 -22.5
17/04/2020
3.61
 14,305,861 3.26 3.66 3.26 0 1,531,400 -9.5
16/04/2020
3.26
 3,552,453 3.26 3.32 3.15 550 1,744,600 -9.8
15/04/2020
3.26
 2,500,874 3.20 3.32 3.15 20,000 813,000 -4.5
14/04/2020
3.20
 3,486,419 3.32 3.38 3.15 100 1,905,300 -10.6
13/04/2020
3.32
 3,110,900 3.32 3.43 3.26 25,300 1,634,800 -9.3
10/04/2020
3.32
 4,935,592 3.32 3.38 3.26 0 2,000,200 -11.6
09/04/2020
3.32
 3,914,822 3.26 3.38 3.26 5,300 1,672,500 -9.7
08/04/2020
3.26
 2,956,727 3.26 3.32 3.09 400 1,000,000 -5.6
07/04/2020
3.26
 4,013,139 3.49 3.49 3.20 70,900 1,100,000 -5.8
06/04/2020
3.49
 4,762,754 3.20 3.49 3.15 1,091,700 70,200 6.0
03/04/2020
3.20
 4,006,383 2.86 3.20 2.86 3,100 535,600 -2.9
01/04/2020
2.86
 2,092,997 2.75 2.92 2.63 0 0 0
31/03/2020
2.75
 2,202,715 2.80 2.92 2.69 10,100 500,000 -2.4
30/03/2020
2.80
 2,159,515 3.15 3.15 2.69 0 311,000 -1.5
27/03/2020
3.15
 990,510 3.15 3.20 3.09 195,400 170,000 0.1
26/03/2020
3.15
 1,517,984 3.26 3.26 3.09 18,100 0 0.1
25/03/2020
3.26
 2,703,274 3.26 3.38 3.20 22,500 1,208,200 -6.8
24/03/2020
3.26
 1,470,085 3.09 3.49 2.92 0 37,600 -0.2
23/03/2020
3.09
 7,326,967 3.55 3.55 3.09 63,500 1,343,900 -7.2
20/03/2020
3.55
 5,539,323 3.66 3.72 3.49 653,000 4,453,400 -23.8
19/03/2020
3.66
 3,181,479 3.72 3.78 3.55 11,000 1,140,000 -7.1
18/03/2020
3.72
 5,270,301 4.01 4.01 3.72 29,500 4,244,100 -28.3
17/03/2020
4.01
 1,249,700 3.95 4.01 3.83 0 400 -0.0
16/03/2020
3.95
 2,839,903 3.89 4.06 3.83 0 180,000 -1.2
13/03/2020
3.89
 2,004,446 3.89 3.95 3.66 10,000 1,000 0.1
12/03/2020
3.89
 5,065,041 4.06 4.06 3.83 2,583,020 1,317,100 8.6
11/03/2020
4.06
 4,072,814 4.12 4.23 3.95 63,800 890,800 -5.9
10/03/2020
4.12
 2,521,792 4.01 4.18 3.72 804,500 520,900 2.0
09/03/2020
4.01
 6,939,472 4.64 4.64 3.89 10,100 500,000 -3.4
06/03/2020
4.64
 1,852,717 4.75 4.75 4.52 0 0 0
05/03/2020
4.75
 2,911,743 4.64 4.81 4.64 1,500,000 125,500 9.9
04/03/2020
4.64
 1,678,305 4.52 4.64 4.46 529,700 0 3.6
03/03/2020
4.52
 4,877,781 4.35 4.69 4.35 546,700 0 4.4
02/03/2020
4.35
 2,928,755 4.23 4.41 4.12 200 0 0.0
28/02/2020
4.23
 2,431,582 4.23 4.29 4.12 0 0 0
27/02/2020
4.23
 791,522 4.23 4.29 4.18 0 0 0
26/02/2020
4.23
 1,506,840 4.23 4.29 4.06 41,800 0 0.3
25/02/2020
4.23
 1,895,380 4.18 4.23 4.06 103,000 0 0.7
24/02/2020
4.18
 2,076,235 4.41 4.41 4.12 0 0 0
21/02/2020
4.41
 1,067,633 4.46 4.52 4.35 0 2,000 -0.0
20/02/2020
4.46
 763,481 4.41 4.52 4.41 40,900 40,820 0.0
19/02/2020
4.41
 521,327 4.41 4.46 4.35 51,000 0 0.4
18/02/2020
4.41
 940,476 4.46 4.46 4.29 40,000 0 0.3
17/02/2020
4.46
 901,360 4.46 4.52 4.41 0 0 0
14/02/2020
4.46
 565,040 4.46 4.52 4.41 5,500 100 0.0
13/02/2020
4.46
 824,818 4.46 4.52 4.41 7 0 0.0
12/02/2020
4.46
 1,453,371 4.35 4.52 4.35 200,000 187 1.6
11/02/2020
4.35
 550,993 4.29 4.35 4.23 113 0 0.0
10/02/2020
4.29
 1,080,915 4.35 4.35 4.23 0 0 0
07/02/2020
4.35
 1,135,672 4.46 4.46 4.35 1,552,037 0 10.2
06/02/2020
4.46
 1,826,752 4.35 4.52 4.29 50 0 0.0
05/02/2020
4.35
 923,440 4.41 4.41 4.23 0 200 -0.0
04/02/2020
4.41
 2,443,762 4.23 4.41 4.18 0 0 0
03/02/2020
4.23
 3,747,796 4.35 4.35 3.89 930,500 0 6.8
31/01/2020
4.35
 2,822,569 4.69 4.69 4.29 200 110,000 -0.9
30/01/2020
4.69
 2,743,532 4.81 4.86 4.52 1,688,000 1,007,600 5.5
22/01/2020
4.81
 2,282,520 4.86 4.92 4.75 403,000 556,600 -1.3
21/01/2020
4.86
 9,871,031 4.29 4.86 4.29 5,300,000 0 43.7
20/01/2020
4.29
 1,126,220 4.18 4.29 4.12 0 100 0
17/01/2020
4.18
 1,181,300 4.23 4.29 4.12 36,200 35,700 0.0
16/01/2020
4.23
 2,902,912 4.18 4.35 4.12 500 500,000 -3.7

Chính sách bảo mật | Điều khoản sử dụng |