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)
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
15/01/2020
4.18
 934,445 4.23 4.29 4.12 43,100 158,800 -0.8
14/01/2020
4.23
 1,688,991 4.29 4.29 4.12 41,400 473,500 -3.2
13/01/2020
4.29
 2,759,130 4.41 4.41 4.18 10,000 800,000 -5.9
10/01/2020
4.41
 2,137,026 4.52 4.52 4.35 20,200 6,200 0.1
09/01/2020
4.52
 2,652,190 4.64 4.64 4.46 100 540,100 -4.3
08/01/2020
4.64
 3,326,547 4.75 4.81 4.58 205,200 466,100 -2.1
07/01/2020
4.75
 1,378,587 4.86 4.86 4.69 500 600,000 -4.9
06/01/2020
4.86
 3,836,947 4.64 4.86 4.69 410,300 600,000 -1.6
03/01/2020
4.64
 2,024,568 4.69 4.75 4.58 0 600,000 -4.9
02/01/2020
4.69
 1,232,420 4.69 4.69 4.58 20,000 629,500 -4.9
31/12/2019
4.69
 767,594 4.64 4.75 4.58 36,200 36,200 0
30/12/2019
4.64
 876,553 4.69 4.69 4.58 0 0 0
27/12/2019
4.69
 1,463,621 4.64 4.69 4.58 200,000 300,000 -0.8
26/12/2019
4.64
 1,536,611 4.75 4.75 4.58 33,700 492,600 -3.7
25/12/2019
4.75
 506,548 4.75 4.81 4.69 200 0 0.0
24/12/2019
4.75
 828,991 4.81 4.81 4.69 51,600 0 0.4
23/12/2019
4.81
 2,040,498 4.64 4.92 4.64 0 0 0
20/12/2019
4.64
 893,368 4.64 4.69 4.58 0 0 0
19/12/2019
4.64
 1,240,446 4.69 4.75 4.58 36,500 0 0.3
18/12/2019
4.69
 1,775,559 4.86 4.86 4.64 23,600 131,500 -0.9
17/12/2019
4.86
 2,708,369 4.98 4.98 4.75 200 592,000 -5.0
16/12/2019
4.98
 506,310 5.04 5.04 4.92 50,000 98,600 -0.4
13/12/2019
5.04
 1,005,140 4.98 5.09 4.98 0 0 0
12/12/2019
4.98
 1,052,730 4.98 5.04 4.92 0 0 0
11/12/2019
4.98
 2,486,692 5.15 5.15 4.86 2,500 100 0.0
10/12/2019
5.15
 1,458,479 5.21 5.21 5.09 30,000 315,000 -2.6
09/12/2019
5.21
 826,065 5.27 5.27 5.15 0 0 0
06/12/2019
5.27
 883,466 5.21 5.27 5.15 0 5,900 -0.1
05/12/2019
5.21
 1,877,347 5.27 5.38 5.15 316,600 401,400 -0.8
04/12/2019
5.27
 1,904,333 5.15 5.32 5.15 5,500 0 0.1
03/12/2019
5.15
 1,493,969 5.21 5.27 5.09 9,000 400 0.1
02/12/2019
5.21
 2,301,082 5.38 5.38 5.15 0 2,000 -0.0
29/11/2019
5.38
 638,900 5.38 5.44 5.32 199,700 5,000 1.8
28/11/2019
5.38
 1,610,126 5.44 5.49 5.32 105,100 94,800 0.1
27/11/2019
5.44
 2,172,019 5.49 5.55 5.38 15,000 941,400 -8.8
26/11/2019
5.49
 1,263,205 5.49 5.55 5.44 1,000 0 0.0
25/11/2019
5.49
 1,302,247 5.55 5.61 5.44 0 0 0
22/11/2019
5.55
 3,184,631 5.72 5.72 5.44 0 0 0
21/11/2019
5.72
 1,263,300 5.78 5.84 5.67 0 0 0
20/11/2019
5.78
 883,697 5.84 5.84 5.72 0 260,800 -2.6
19/11/2019
5.84
 3,343,278 5.84 5.89 5.78 2,000,500 514,500 15.2
18/11/2019
5.84
 1,587,295 5.84 5.95 5.78 0 97,400 -1.0
15/11/2019
5.84
 3,078,541 5.78 5.84 5.67 2,496,200 1,280,800 12.4
14/11/2019
5.78
 2,985,402 5.72 5.78 5.67 1,480,000 1,000,000 4.8
13/11/2019
5.72
 2,277,476 5.78 5.89 5.67 0 1,005,000 -10.1
12/11/2019
5.78
 2,169,688 5.67 5.78 5.61 134,000 1,643,400 -15.1
11/11/2019
5.67
 1,142,340 5.72 5.78 5.61 141,000 0 1.4
08/11/2019
5.72
 1,371,270 5.72 5.84 5.67 0 283,200 -2.8
07/11/2019
5.72
 1,429,027 5.72 5.78 5.61 100 32,000 -0.3
06/11/2019
5.72
 2,734,645 5.72 5.84 5.67 0 1,027,700 -10.3
05/11/2019
5.72
 2,141,491 5.72 5.78 5.67 0 710,000 -7.1
04/11/2019
5.72
 4,807,099 5.61 5.84 5.61 100 1,203,000 -12.0
01/11/2019
5.61
 1,429,750 5.55 5.61 5.49 0 200,100 -1.9
31/10/2019
5.55
 2,899,950 5.49 5.72 5.49 5,000 547,200 -5.3
30/10/2019
5.49
 1,323,290 5.55 5.55 5.44 1,000 200,000 -1.9
29/10/2019
5.55
 734,733 5.55 5.61 5.49 0 150,000 -1.5
28/10/2019
5.55
 797,791 5.67 5.72 5.55 0 142,000 -1.4
25/10/2019
5.67
 4,684,091 5.49 5.84 5.49 74,300 608,000 -5.2
24/10/2019
5.49
 2,417,601 5.49 5.55 5.44 0 1,228,600 -11.8
23/10/2019
5.49
 1,519,570 5.44 5.55 5.44 0 635,300 -6.1
22/10/2019
5.44
 2,009,330 5.44 5.49 5.32 302,900 1,066,400 -7.2
21/10/2019
5.44
 1,494,825 5.49 5.49 5.38 0 220,000 -2.1
18/10/2019
5.49
 1,031,390 5.44 5.49 5.38 1,000 230,000 -2.2
17/10/2019
5.44
 1,179,110 5.55 5.55 5.38 50,000 220,000 -1.6
16/10/2019
5.55
 1,321,034 5.49 5.55 5.44 0 240,000 -2.3
15/10/2019
5.49
 1,306,150 5.55 5.55 5.44 300,000 264,000 0.3
14/10/2019
5.55
 1,126,140 5.67 5.72 5.49 1,000 208,600 -2.0
11/10/2019
5.67
 3,414,347 5.55 5.78 5.55 212,000 768,480 -5.5
10/10/2019
5.55
 1,328,263 5.55 5.55 5.44 40,000 452,900 -4.0
09/10/2019
5.55
 1,243,195 5.55 5.61 5.44 0 270,000 -2.6
08/10/2019
5.55
 4,095,336 5.32 5.78 5.32 1,000 879,100 -8.5
07/10/2019
5.32
 1,138,130 5.21 5.38 5.21 140,100 491,100 -3.2
04/10/2019
5.21
 1,016,755 5.27 5.32 5.21 0 264,700 -2.4

Chính sách bảo mật | Điều khoản sử dụng |