CTCP Lọc hóa Dầu Bình Sơn (bsr)

15.20
-0.25
(-1.62%)
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
(2025-11-04) 		-1 -6.13% 89,376,300 -658,600 -10.3
15.25
16.80
15.45
2 tháng
(2025-10-06) 		-5.66 -27.01% 286,970,200 -4,084,800 -76.2
15.25
22.46
15.45
3 tháng
(2025-09-05) 		-5.66 -27.01% 470,212,200 -3,960,100 -70.5
15.25
22.46
15.45
6 tháng
(2025-06-09) 		1.76 13.01% 1,175,409,000 4,291,300 124.9
13.35
23
15.45
12 tháng
(2024-12-09) 		-1.01 -6.18% 1,518,735,813 -8,175,638 -104.0
11.19
23
15.45
24 tháng
(2023-12-15) 		1.48 10.69% 3,172,181,684 -12,991,756 -195.2
11.19
23
15.45
36 tháng
(2022-12-20) 		5.44 55.13% 5,245,617,922 2,667,649 113.4
9.57
23
15.45
60 tháng
(2020-12-30) 		8.12 113.07% 11,239,699,913 6,777,077 428.7
6.33
23.25
15.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2019
6.90
 3,184,631 7.11 7.11 6.75 0 0 0
21/11/2019
7.11
 1,263,300 7.18 7.25 7.04 0 0 0
20/11/2019
7.18
 883,697 7.25 7.25 7.11 0 260,800 -2.6
19/11/2019
7.25
 3,343,278 7.25 7.32 7.18 2,000,500 514,500 15.2
18/11/2019
7.25
 1,587,295 7.25 7.39 7.18 0 97,400 -1.0
15/11/2019
7.25
 3,078,541 7.18 7.25 7.04 2,496,200 1,280,800 12.4
14/11/2019
7.18
 2,985,402 7.11 7.18 7.04 1,480,000 1,000,000 4.8
13/11/2019
7.11
 2,277,476 7.18 7.32 7.04 0 1,005,000 -10.1
12/11/2019
7.18
 2,169,688 7.04 7.18 6.97 134,000 1,643,400 -15.1
11/11/2019
7.04
 1,142,340 7.11 7.18 6.97 141,000 0 1.4
08/11/2019
7.11
 1,371,270 7.11 7.25 7.04 0 283,200 -2.8
07/11/2019
7.11
 1,429,027 7.11 7.18 6.97 100 32,000 -0.3
06/11/2019
7.11
 2,734,645 7.11 7.25 7.04 0 1,027,700 -10.3
05/11/2019
7.11
 2,141,491 7.11 7.18 7.04 0 710,000 -7.1
04/11/2019
7.11
 4,807,099 6.97 7.25 6.97 100 1,203,000 -12.0
01/11/2019
6.97
 1,429,750 6.90 6.97 6.83 0 200,100 -1.9
31/10/2019
6.90
 2,899,950 6.83 7.11 6.83 5,000 547,200 -5.3
30/10/2019
6.83
 1,323,290 6.90 6.90 6.75 1,000 200,000 -1.9
29/10/2019
6.90
 734,733 6.90 6.97 6.83 0 150,000 -1.5
28/10/2019
6.90
 797,791 7.04 7.11 6.90 0 142,000 -1.4
25/10/2019
7.04
 4,684,091 6.83 7.25 6.83 74,300 608,000 -5.2
24/10/2019
6.83
 2,417,601 6.83 6.90 6.75 0 1,228,600 -11.8
23/10/2019
6.83
 1,519,570 6.75 6.90 6.75 0 635,300 -6.1
22/10/2019
6.75
 2,009,330 6.75 6.83 6.61 302,900 1,066,400 -7.2
21/10/2019
6.75
 1,494,825 6.83 6.83 6.68 0 220,000 -2.1
18/10/2019
6.83
 1,031,390 6.75 6.83 6.68 1,000 230,000 -2.2
17/10/2019
6.75
 1,179,110 6.90 6.90 6.68 50,000 220,000 -1.6
16/10/2019
6.90
 1,321,034 6.83 6.90 6.75 0 240,000 -2.3
15/10/2019
6.83
 1,306,150 6.90 6.90 6.75 300,000 264,000 0.3
14/10/2019
6.90
 1,126,140 7.04 7.11 6.83 1,000 208,600 -2.0
11/10/2019
7.04
 3,414,347 6.90 7.18 6.90 212,000 768,480 -5.5
10/10/2019
6.90
 1,328,263 6.90 6.90 6.75 40,000 452,900 -4.0
09/10/2019
6.90
 1,243,195 6.90 6.97 6.75 0 270,000 -2.6
08/10/2019
6.90
 4,095,336 6.61 7.18 6.61 1,000 879,100 -8.5
07/10/2019
6.61
 1,138,130 6.47 6.68 6.47 140,100 491,100 -3.2
04/10/2019
6.47
 1,016,755 6.54 6.61 6.47 0 264,700 -2.4
03/10/2019
6.54
 1,269,280 6.68 6.68 5.97 0 0 0
02/10/2019
6.68
 1,139,454 6.75 6.83 6.61 0 417,000 -3.9
01/10/2019
6.75
 1,360,255 6.83 6.90 6.75 59,800 653,000 -5.7
30/09/2019
6.83
 4,429,925 6.61 6.97 6.54 1,029,100 767,200 2.5
27/09/2019
6.61
 1,335,490 6.68 6.75 6.54 53,200 90,000 -0.3
26/09/2019
6.68
 874,720 6.54 6.75 6.54 10,000 3,000 0.1
25/09/2019
6.54
 809,954 6.61 6.61 6.47 1,980 30,300 -0.3
24/09/2019
6.61
 2,398,500 6.68 6.75 6.54 0 4,100 -0.0
23/09/2019
6.68
 1,886,780 6.83 6.90 6.61 55,200 0 0.5
20/09/2019
6.83
 1,370,145 7.04 7.04 6.83 44,800 180,000 -1.3
19/09/2019
7.04
 2,378,270 7.18 7.25 6.90 58,000 200,000 -1.4
18/09/2019
7.18
 7,270,257 6.54 7.54 6.61 38,000 1,890,000 -18.7
17/09/2019
6.54
 991,885 6.61 6.68 6.54 200 400,000 -3.7
16/09/2019
6.61
 3,753,282 6.33 6.68 6.40 407,200 734,855 -3.0
13/09/2019
6.33
 733,450 6.19 6.33 6.19 5,200 0 0.0
12/09/2019
6.19
 469,720 6.19 6.33 6.19 5,400 0 0.0
11/09/2019
6.19
 1,435,413 6.33 6.33 6.11 11,700 578,400 -4.9
10/09/2019
6.33
 1,237,555 6.40 6.47 6.26 300 0 0.0
09/09/2019
6.40
 665,714 6.47 6.54 6.40 300 50,000 -0.4
06/09/2019
6.47
 497,604 6.54 6.54 6.40 18,000 100,000 -0.7
05/09/2019
6.54
 1,147,710 6.47 6.68 6.40 5,500 46,000 -0.4
04/09/2019
6.47
 825,920 6.68 6.68 6.47 10,000 62,000 -0.5
03/09/2019
6.68
 1,085,394 6.75 6.83 6.54 14,000 76,000 -0.6
30/08/2019
6.75
 2,110,682 6.47 6.90 6.47 0 0 0
29/08/2019
6.47
 629,950 6.54 6.61 6.40 51,500 0 0.5
28/08/2019
6.54
 1,164,490 6.54 6.68 6.47 10,000 62,500 -0.5
27/08/2019
6.54
 1,142,000 6.61 6.61 6.47 8,700 271,000 -2.4
26/08/2019
6.61
 1,845,869 6.61 6.61 6.40 2,800 256,000 -2.3
23/08/2019
6.61
 2,017,830 6.61 6.83 6.47 11,700 82,500 -0.7
22/08/2019
6.61
 1,845,828 6.75 6.75 6.47 35,900 58,000 -0.2
21/08/2019
6.75
 1,283,112 6.75 6.83 6.68 100 51,500 -0.5
20/08/2019
6.75
 1,707,975 6.90 6.90 6.68 200 60,510 -0.6
19/08/2019
6.90
 1,060,620 6.90 7.04 6.83 100 65,000 -0.6
16/08/2019
6.90
 1,251,144 6.83 6.90 6.75 205,000 34,200 1.6
15/08/2019
6.83
 1,441,650 6.97 6.97 6.83 2,000 200 0.0
14/08/2019
6.97
 1,506,500 7.04 7.18 6.90 32,200 84,000 -0.5
13/08/2019
7.04
 1,009,984 7.18 7.18 6.97 0 0 0
12/08/2019
7.18
 1,203,648 7.04 7.32 7.11 0 400 -0.0
09/08/2019
7.04
 1,009,856 6.97 7.18 6.97 0 100,000 -1.0
08/08/2019
6.97
 1,663,491 7.04 7.25 6.90 74,200 101,200 -0.3
07/08/2019
7.04
 1,168,811 7.11 7.18 7.04 8,100 100,000 -0.9
06/08/2019
7.11
 2,649,312 7.25 7.25 7.04 310,500 100,000 2.1
05/08/2019
7.25
 2,993,706 7.75 7.75 7.25 309,500 432,500 -1.2
02/08/2019
7.75
 1,249,799 7.82 7.82 7.61 307,400 220,000 1.0
01/08/2019
7.82
 569,160 7.75 7.89 7.75 300,000 110,300 2.1
31/07/2019
7.75
 1,546,210 7.75 7.82 7.68 302,000 106,200 2.1
30/07/2019
7.75
 1,271,920 7.96 8.03 7.75 322,100 74,500 2.7
29/07/2019
7.96
 904,274 8.18 8.18 7.96 301,000 123,000 2.0
26/07/2019
8.18
 1,910,605 8.10 8.25 7.96 1,028,400 117,600 10.5
25/07/2019
8.10
 2,469,220 7.75 8.18 7.68 862,700 122,700 8.3
24/07/2019
7.75
 2,206,108 7.89 7.96 7.68 10,500 137,700 -1.4
23/07/2019
7.89
 1,624,835 8.10 8.10 7.82 30,100 173,000 -1.6
22/07/2019
8.10
 1,836,297 8.25 8.25 7.96 12,000 123,000 -1.3
19/07/2019
8.25
 1,845,451 8.39 8.46 8.18 1,000 696,300 -8.1
18/07/2019
8.39
 776,725 8.39 8.53 8.32 12,200 7,700 0.1
17/07/2019
8.39
 1,227,821 8.46 8.53 8.32 900 110,000 -1.3
16/07/2019
8.46
 1,261,811 8.60 8.60 8.46 0 86,000 -1.0
15/07/2019
8.60
 466,980 8.67 8.67 8.53 200 193,000 -2.3
12/07/2019
8.67
 656,180 8.74 8.74 8.67 342,010 223,400 1.4
11/07/2019
8.74
 799,984 8.74 8.82 8.60 200 185,000 -2.3
10/07/2019
8.74
 1,491,331 8.53 8.82 8.53 690,000 282,500 5.0
09/07/2019
8.53
 1,116,720 8.60 8.67 8.53 2,900 186,000 -2.2
08/07/2019
8.60
 640,079 8.60 8.74 8.60 0 95,000 -1.2
05/07/2019
8.60
 1,105,932 8.74 8.74 8.53 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |