CTCP Lọc hóa Dầu Bình Sơn (bsr)

24.80
0.55
(2.27%)
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
(2026-06-29) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |