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)
04/07/2019
8.74
 1,134,638 8.82 8.89 8.67 4,900 340,000 -4.1
03/07/2019
8.82
 885,915 8.89 8.89 8.74 5,100 115,000 -1.4
02/07/2019
8.89
 550,200 8.89 8.89 8.82 1,000 220,000 -2.7
01/07/2019
8.89
 1,188,730 9.17 9.17 8.82 0 200,000 -2.5
28/06/2019
9.17
 1,487,013 8.82 9.17 8.74 5,000 110,600 -1.3
27/06/2019
8.82
 2,894,410 9.03 9.17 8.74 0 82,500 -1.0
26/06/2019
9.03
 1,197,255 9.10 9.24 9.03 0 0 0
25/06/2019
9.10
 547,490 9.17 9.17 9.03 200 5,000 -0.1
24/06/2019
9.17
 631,050 9.24 9.24 9.10 0 100,000 -1.3
21/06/2019
9.24
 889,350 9.10 9.38 9.10 200 120,200 -1.5
20/06/2019
9.10
 1,570,310 9.10 9.24 8.82 0 73,500 -0.9
19/06/2019
9.10
 835,260 9.10 9.31 9.03 100 279,450 -3.6
18/06/2019
9.10
 1,660,400 9.24 9.24 8.96 200 671,300 -8.6
17/06/2019
9.24
 405,284 9.24 9.31 9.17 0 81,200 -1.0
14/06/2019
9.24
 1,228,050 9.24 9.31 9.17 200 244,200 -3.2
13/06/2019
9.24
 827,470 9.17 9.24 9.10 0 60,000 -0.8
12/06/2019
9.17
 1,047,101 9.31 9.31 9.10 150 151,000 -1.9
11/06/2019
9.31
 721,584 9.38 9.38 9.24 1,000 271,000 -3.5
10/06/2019
9.38
 604,183 9.53 9.60 9.38 100 87,500 -1.2
07/06/2019
9.53
 780,709 9.38 9.53 9.31 0 5,100 -0.1
06/06/2019
9.38
 1,251,713 9.31 9.38 9.17 0 35,000 -0.5
05/06/2019
9.31
 754,489 9.38 9.46 9.24 200 55,000 -0.7
04/06/2019
9.38
 1,548,750 9.17 9.46 9.17 605,000 35,000 7.5
03/06/2019
9.17
 2,279,681 9.60 9.60 9.10 1,000 80,600 -1.0
31/05/2019
9.60
 1,623,180 9.81 9.81 9.53 78,700 159,000 -1.1
30/05/2019
9.81
 780,441 9.74 9.88 9.74 137,110 113,000 0.3
29/05/2019
9.74
 984,980 9.88 9.88 9.74 304,700 35,000 3.7
28/05/2019
9.88
 1,995,075 9.67 9.88 9.67 245,000 100,000 2.0
27/05/2019
9.67
 1,014,950 9.67 9.74 9.60 260,000 135,600 1.7
24/05/2019
9.67
 2,431,615 9.95 9.95 9.60 36,300 380,000 -4.7
23/05/2019
9.95
 2,211,670 9.88 9.95 9.67 205,400 230,300 -0.3
22/05/2019
9.88
 1,974,755 10.02 10.02 9.81 400 152,100 -2.1
21/05/2019
10.02
 1,579,822 10.17 10.24 9.95 400 91,000 -1.3
20/05/2019
10.17
 1,897,315 10.10 10.31 10.17 300 300 0
17/05/2019
10.10
 4,341,429 9.95 10.31 9.95 1,100 175,900 -2.5
16/05/2019
9.95
 1,970,210 9.95 10.02 9.88 0 2,100 -0.0
15/05/2019
9.95
 2,629,995 9.95 10.10 9.88 800 5,600 -0.1
14/05/2019
9.95
 3,365,260 9.81 10.02 9.67 400 110,300 -1.5
13/05/2019
9.81
 2,266,031 9.53 9.95 9.53 350,400 202,900 2.1
10/05/2019
9.53
 2,647,970 9.31 9.74 9.24 400 337,100 -4.5
09/05/2019
9.31
 1,085,670 9.60 9.60 9.31 400 261,600 -3.4
08/05/2019
9.60
 2,026,450 9.53 9.60 9.31 10,010 393,000 -5.0
07/05/2019
9.53
 1,112,097 9.46 9.60 9.38 0 100,000 -1.3
06/05/2019
9.46
 2,338,979 9.74 9.74 9.31 4,400 51,000 -0.6
03/05/2019
9.74
 2,081,146 9.95 9.95 9.67 0 176,600 -2.4
02/05/2019
9.95
 2,089,832 10.02 10.02 9.81 480,000 100,000 5.3
26/04/2019
10.02
 2,124,762 10.02 10.10 9.88 403,600 68,200 4.7
25/04/2019
10.02
 3,290,307 9.88 10.17 9.74 1,252,800 64,700 16.7
24/04/2019
9.88
 5,856,991 9.31 9.95 9.31 1,495,600 721,500 10.6
23/04/2019
9.31
 1,359,333 9.24 9.31 9.17 274,400 209,700 0.8
22/04/2019
9.24
 1,226,478 9.10 9.31 9.10 201,000 45,000 2.0
19/04/2019
9.10
 931,130 9.03 9.24 9.03 0 7,500 -0.1
18/04/2019
9.03
 1,321,637 9.17 9.24 9.03 0 200 -0.0
17/04/2019
9.17
 1,404,453 9.24 9.31 9.10 158,100 529,500 -4.8
16/04/2019
9.24
 1,272,548 9.31 9.31 9.03 449,800 180,000 3.5
12/04/2019
9.31
 1,720,750 9.24 9.31 9.10 211,750 270,000 -0.7
11/04/2019
9.24
 797,400 9.24 9.31 9.24 50,800 0 0.7
10/04/2019
9.24
 1,351,690 9.46 9.46 9.17 3,500 177,100 -2.3
09/04/2019
9.46
 2,037,899 9.46 9.60 9.38 200 2,500 -0.0
08/04/2019
9.46
 1,530,849 9.24 9.53 9.24 55,400 2,200 0.7
05/04/2019
9.24
 1,144,330 9.38 9.38 9.17 300 0 0.0
04/04/2019
9.38
 2,331,987 9.31 9.53 9.24 4,200 283,000 -3.7
03/04/2019
9.31
 1,725,600 9.03 9.31 9.03 173,800 216,000 -0.5
02/04/2019
9.03
 1,842,080 9.03 9.24 8.96 6,000 200,000 -2.5
01/04/2019
9.03
 2,224,700 9.03 9.17 8.82 2,400 679,000 -8.5
29/03/2019
9.03
 2,299,686 9.10 9.17 8.89 38,000 751,500 -9.1
28/03/2019
9.10
 1,686,846 9.38 9.38 8.18 7,200 955,000 -12.3
27/03/2019
9.38
 1,935,780 9.17 9.53 9.17 14,500 1,700 0.2
26/03/2019
9.17
 1,330,327 9.17 9.31 9.03 5,000 200,600 -2.5
25/03/2019
9.17
 2,485,053 9.38 9.38 9.03 3,900 13,000 -0.1
22/03/2019
9.38
 1,312,925 9.46 9.53 9.24 1,930 0 0.0
21/03/2019
9.46
 2,254,420 9.67 9.88 9.38 39,800 430,700 -5.3
20/03/2019
9.67
 2,148,752 9.74 9.74 9.38 7,800 171,000 -2.2
19/03/2019
9.74
 2,544,226 9.81 9.95 9.67 17,510 735,100 -9.9
18/03/2019
9.81
 2,044,845 10.02 10.02 9.81 2,810 1,150,000 -15.9
15/03/2019
10.02
 1,745,856 9.95 10.10 9.81 200 690,400 -9.7
14/03/2019
9.95
 1,658,266 9.88 10.02 9.74 700 151,200 -2.1
13/03/2019
9.88
 2,996,040 9.95 10.02 9.81 3,100 781,600 -10.8
12/03/2019
9.95
 1,959,470 10.02 10.17 9.88 500 1,000,000 -14.0
11/03/2019
10.02
 1,228,934 10.10 10.10 9.88 1,200 0 0.0
08/03/2019
10.10
 1,295,348 10.24 10.31 10.02 1,100 0 0.0
07/03/2019
10.24
 2,994,481 10.31 10.52 10.24 37,000 542,341 -7.3
06/03/2019
10.31
 1,197,088 10.31 10.38 10.02 42,100 0 0.6
05/03/2019
10.31
 4,438,870 10.02 10.38 9.95 1,021,500 650,400 5.3
04/03/2019
10.02
 2,224,778 9.74 10.10 9.74 500 200,400 -2.8
01/03/2019
9.74
 1,591,859 9.74 9.81 9.67 0 0 0
28/02/2019
9.74
 1,095,695 9.88 10.02 9.67 200 200 -0
27/02/2019
9.88
 1,088,480 9.88 10.02 9.88 700 0 0.0
26/02/2019
9.88
 1,433,335 10.10 10.10 9.81 0 2,000 -0.0
25/02/2019
10.10
 1,622,834 10.02 10.17 9.95 701,000 323,700 5.4
22/02/2019
10.02
 1,749,016 10.10 10.10 9.88 70,900 10,000 0.9
21/02/2019
10.10
 1,359,556 10.10 10.24 10.02 0 300 -0.0
20/02/2019
10.10
 1,220,876 10.17 10.24 10.02 113,400 0 1.6
19/02/2019
10.17
 1,903,003 10.45 10.52 10.10 300 5,900 -0.1
18/02/2019
10.45
 2,749,513 10.17 10.45 10.10 402,600 429,714 -0.4
15/02/2019
10.17
 1,566,100 10.10 10.17 9.95 250,000 0 3.5
14/02/2019
10.10
 1,587,930 10.02 10.17 9.88 256,000 400 3.6
13/02/2019
10.02
 2,775,513 9.67 10.17 9.67 302,600 400 4.3
12/02/2019
9.67
 1,652,785 9.46 9.67 9.38 200,100 0 2.7
11/02/2019
9.46
 837,710 9.24 9.46 9.24 400 9,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |