CTCP Lọc hóa Dầu Bình Sơn (bsr)

28.10
0.05
(0.18%)
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
(2026-05-13) 		-2.15 -7.12% 285,074,500 1,825,227 0
27.70
33.45
28.10
2 tháng
(2026-04-13) 		0.70 2.56% 556,054,100 -8,120,940 0
23.40
33.45
28.10
3 tháng
(2026-03-16) 		-4.70 -14.35% 914,166,400 -27,021,450 -631.7
23.40
33.45
28.10
6 tháng
(2025-12-15) 		13.65 94.79% 2,277,170,800 60,147,350 1,191.8
14.40
37.85
28.10
12 tháng
(2025-06-17) 		16.29 138.43% 3,460,463,300 61,673,550 1,267.9
10.99
37.85
28.10
24 tháng
(2024-06-24) 		14.22 102.78% 4,600,773,290 50,054,835 1,055.6
9.01
37.85
28.10
36 tháng
(2023-06-28) 		17.91 176.59% 6,594,245,743 59,009,921 1,258.4
9.01
37.85
28.10
60 tháng
(2021-07-08) 		17.58 167.83% 11,629,745,788 69,110,600 1,637.0
6.66
37.85
28.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/10/2019
5.27
 1,269,280 5.38 5.38 4.81 0 0 0
02/10/2019
5.38
 1,139,454 5.44 5.49 5.32 0 417,000 -3.9
01/10/2019
5.44
 1,360,255 5.49 5.55 5.44 59,800 653,000 -5.7
30/09/2019
5.49
 4,429,925 5.32 5.61 5.27 1,029,100 767,200 2.5
27/09/2019
5.32
 1,335,490 5.38 5.44 5.27 53,200 90,000 -0.3
26/09/2019
5.38
 874,720 5.27 5.44 5.27 10,000 3,000 0.1
25/09/2019
5.27
 809,954 5.32 5.32 5.21 1,980 30,300 -0.3
24/09/2019
5.32
 2,398,500 5.38 5.44 5.27 0 4,100 -0.0
23/09/2019
5.38
 1,886,780 5.49 5.55 5.32 55,200 0 0.5
20/09/2019
5.49
 1,370,145 5.67 5.67 5.49 44,800 180,000 -1.3
19/09/2019
5.67
 2,378,270 5.78 5.84 5.55 58,000 200,000 -1.4
18/09/2019
5.78
 7,270,257 5.27 6.07 5.32 38,000 1,890,000 -18.7
17/09/2019
5.27
 991,885 5.32 5.38 5.27 200 400,000 -3.7
16/09/2019
5.32
 3,753,282 5.09 5.38 5.15 407,200 734,855 -3.0
13/09/2019
5.09
 733,450 4.98 5.09 4.98 5,200 0 0.0
12/09/2019
4.98
 469,720 4.98 5.09 4.98 5,400 0 0.0
11/09/2019
4.98
 1,435,413 5.09 5.09 4.92 11,700 578,400 -4.9
10/09/2019
5.09
 1,237,555 5.15 5.21 5.04 300 0 0.0
09/09/2019
5.15
 665,714 5.21 5.27 5.15 300 50,000 -0.4
06/09/2019
5.21
 497,604 5.27 5.27 5.15 18,000 100,000 -0.7
05/09/2019
5.27
 1,147,710 5.21 5.38 5.15 5,500 46,000 -0.4
04/09/2019
5.21
 825,920 5.38 5.38 5.21 10,000 62,000 -0.5
03/09/2019
5.38
 1,085,394 5.44 5.49 5.27 14,000 76,000 -0.6
30/08/2019
5.44
 2,110,682 5.21 5.55 5.21 0 0 0
29/08/2019
5.21
 629,950 5.27 5.32 5.15 51,500 0 0.5
28/08/2019
5.27
 1,164,490 5.27 5.38 5.21 10,000 62,500 -0.5
27/08/2019
5.27
 1,142,000 5.32 5.32 5.21 8,700 271,000 -2.4
26/08/2019
5.32
 1,845,869 5.32 5.32 5.15 2,800 256,000 -2.3
23/08/2019
5.32
 2,017,830 5.32 5.49 5.21 11,700 82,500 -0.7
22/08/2019
5.32
 1,845,828 5.44 5.44 5.21 35,900 58,000 -0.2
21/08/2019
5.44
 1,283,112 5.44 5.49 5.38 100 51,500 -0.5
20/08/2019
5.44
 1,707,975 5.55 5.55 5.38 200 60,510 -0.6
19/08/2019
5.55
 1,060,620 5.55 5.67 5.49 100 65,000 -0.6
16/08/2019
5.55
 1,251,144 5.49 5.55 5.44 205,000 34,200 1.6
15/08/2019
5.49
 1,441,650 5.61 5.61 5.49 2,000 200 0.0
14/08/2019
5.61
 1,506,500 5.67 5.78 5.55 32,200 84,000 -0.5
13/08/2019
5.67
 1,009,984 5.78 5.78 5.61 0 0 0
12/08/2019
5.78
 1,203,648 5.67 5.89 5.72 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |