CTCP Lọc hóa Dầu Bình Sơn (bsr)

21.65
-0.25
(-1.14%)
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
(2025-12-29) 		4.80 28.74% 569,202,800 10,382,300 188.6
16.10
22.20
21.90
2 tháng
(2025-12-01) 		6.10 39.61% 729,683,700 34,711,300 564.2
13.50
22.20
21.90
3 tháng
(2025-10-30) 		4.90 29.52% 832,699,300 32,581,700 527.3
13.50
22.20
21.90
6 tháng
(2025-08-01) 		8.68 67.74% 1,652,540,400 34,415,000 591.4
12.63
22.20
21.90
12 tháng
(2025-02-03) 		8.71 68.15% 2,125,094,200 31,661,609 538.0
9.01
22.20
21.90
24 tháng
(2024-02-15) 		10.19 90.15% 3,739,342,639 12,458,644 185.6
9.01
22.20
21.90
36 tháng
(2023-02-13) 		12.34 134.81% 5,683,940,985 31,680,729 590.7
8.63
22.20
21.90
60 tháng
(2021-02-23) 		14.35 200.55% 11,614,096,100 44,046,457 1,026.9
6.66
22.20
21.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/08/2019
5.67
 1,009,856 5.61 5.78 5.61 0 100,000 -1.0
08/08/2019
5.61
 1,663,491 5.67 5.84 5.55 74,200 101,200 -0.3
07/08/2019
5.67
 1,168,811 5.72 5.78 5.67 8,100 100,000 -0.9
06/08/2019
5.72
 2,649,312 5.84 5.84 5.67 310,500 100,000 2.1
05/08/2019
5.84
 2,993,706 6.24 6.24 5.84 309,500 432,500 -1.2
02/08/2019
6.24
 1,249,799 6.30 6.30 6.12 307,400 220,000 1.0
01/08/2019
6.30
 569,160 6.24 6.35 6.24 300,000 110,300 2.1
31/07/2019
6.24
 1,546,210 6.24 6.30 6.18 302,000 106,200 2.1
30/07/2019
6.24
 1,271,920 6.41 6.47 6.24 322,100 74,500 2.7
29/07/2019
6.41
 904,274 6.58 6.58 6.41 301,000 123,000 2.0
26/07/2019
6.58
 1,910,605 6.52 6.64 6.41 1,028,400 117,600 10.5
25/07/2019
6.52
 2,469,220 6.24 6.58 6.18 862,700 122,700 8.3
24/07/2019
6.24
 2,206,108 6.35 6.41 6.18 10,500 137,700 -1.4
23/07/2019
6.35
 1,624,835 6.52 6.52 6.30 30,100 173,000 -1.6
22/07/2019
6.52
 1,836,297 6.64 6.64 6.41 12,000 123,000 -1.3
19/07/2019
6.64
 1,845,451 6.75 6.81 6.58 1,000 696,300 -8.1
18/07/2019
6.75
 776,725 6.75 6.87 6.70 12,200 7,700 0.1
17/07/2019
6.75
 1,227,821 6.81 6.87 6.70 900 110,000 -1.3
16/07/2019
6.81
 1,261,811 6.92 6.92 6.81 0 86,000 -1.0
15/07/2019
6.92
 466,980 6.98 6.98 6.87 200 193,000 -2.3
12/07/2019
6.98
 656,180 7.04 7.04 6.98 342,010 223,400 1.4
11/07/2019
7.04
 799,984 7.04 7.10 6.92 200 185,000 -2.3
10/07/2019
7.04
 1,491,331 6.87 7.10 6.87 690,000 282,500 5.0
09/07/2019
6.87
 1,116,720 6.92 6.98 6.87 2,900 186,000 -2.2
08/07/2019
6.92
 640,079 6.92 7.04 6.92 0 95,000 -1.2
05/07/2019
6.92
 1,105,932 7.04 7.04 6.87 3,000 0 0.0
04/07/2019
7.04
 1,134,638 7.10 7.15 6.98 4,900 340,000 -4.1
03/07/2019
7.10
 885,915 7.15 7.15 7.04 5,100 115,000 -1.4
02/07/2019
7.15
 550,200 7.15 7.15 7.10 1,000 220,000 -2.7
01/07/2019
7.15
 1,188,730 7.38 7.38 7.10 0 200,000 -2.5
28/06/2019
7.38
 1,487,013 7.10 7.38 7.04 5,000 110,600 -1.3
27/06/2019
7.10
 2,894,410 7.27 7.38 7.04 0 82,500 -1.0
26/06/2019
7.27
 1,197,255 7.33 7.44 7.27 0 0 0
25/06/2019
7.33
 547,490 7.38 7.38 7.27 200 5,000 -0.1
24/06/2019
7.38
 631,050 7.44 7.44 7.33 0 100,000 -1.3
21/06/2019
7.44
 889,350 7.33 7.55 7.33 200 120,200 -1.5
20/06/2019
7.33
 1,570,310 7.33 7.44 7.10 0 73,500 -0.9
19/06/2019
7.33
 835,260 7.33 7.50 7.27 100 279,450 -3.6
18/06/2019
7.33
 1,660,400 7.44 7.44 7.21 200 671,300 -8.6
17/06/2019
7.44
 405,284 7.44 7.50 7.38 0 81,200 -1.0
14/06/2019
7.44
 1,228,050 7.44 7.50 7.38 200 244,200 -3.2
13/06/2019
7.44
 827,470 7.38 7.44 7.33 0 60,000 -0.8
12/06/2019
7.38
 1,047,101 7.50 7.50 7.33 150 151,000 -1.9
11/06/2019
7.50
 721,584 7.55 7.55 7.44 1,000 271,000 -3.5
10/06/2019
7.55
 604,183 7.67 7.73 7.55 100 87,500 -1.2
07/06/2019
7.67
 780,709 7.55 7.67 7.50 0 5,100 -0.1
06/06/2019
7.55
 1,251,713 7.50 7.55 7.38 0 35,000 -0.5
05/06/2019
7.50
 754,489 7.55 7.61 7.44 200 55,000 -0.7
04/06/2019
7.55
 1,548,750 7.38 7.61 7.38 605,000 35,000 7.5
03/06/2019
7.38
 2,279,681 7.73 7.73 7.33 1,000 80,600 -1.0
31/05/2019
7.73
 1,623,180 7.90 7.90 7.67 78,700 159,000 -1.1
30/05/2019
7.90
 780,441 7.84 7.95 7.84 137,110 113,000 0.3
29/05/2019
7.84
 984,980 7.95 7.95 7.84 304,700 35,000 3.7
28/05/2019
7.95
 1,995,075 7.78 7.95 7.78 245,000 100,000 2.0
27/05/2019
7.78
 1,014,950 7.78 7.84 7.73 260,000 135,600 1.7
24/05/2019
7.78
 2,431,615 8.01 8.01 7.73 36,300 380,000 -4.7
23/05/2019
8.01
 2,211,670 7.95 8.01 7.78 205,400 230,300 -0.3
22/05/2019
7.95
 1,974,755 8.07 8.07 7.90 400 152,100 -2.1
21/05/2019
8.07
 1,579,822 8.18 8.24 8.01 400 91,000 -1.3
20/05/2019
8.18
 1,897,315 8.13 8.30 8.18 300 300 0
17/05/2019
8.13
 4,341,429 8.01 8.30 8.01 1,100 175,900 -2.5
16/05/2019
8.01
 1,970,210 8.01 8.07 7.95 0 2,100 -0.0
15/05/2019
8.01
 2,629,995 8.01 8.13 7.95 800 5,600 -0.1
14/05/2019
8.01
 3,365,260 7.90 8.07 7.78 400 110,300 -1.5
13/05/2019
7.90
 2,266,031 7.67 8.01 7.67 350,400 202,900 2.1
10/05/2019
7.67
 2,647,970 7.50 7.84 7.44 400 337,100 -4.5
09/05/2019
7.50
 1,085,670 7.73 7.73 7.50 400 261,600 -3.4
08/05/2019
7.73
 2,026,450 7.67 7.73 7.50 10,010 393,000 -5.0
07/05/2019
7.67
 1,112,097 7.61 7.73 7.55 0 100,000 -1.3
06/05/2019
7.61
 2,338,979 7.84 7.84 7.50 4,400 51,000 -0.6
03/05/2019
7.84
 2,081,146 8.01 8.01 7.78 0 176,600 -2.4
02/05/2019
8.01
 2,089,832 8.07 8.07 7.90 480,000 100,000 5.3
26/04/2019
8.07
 2,124,762 8.07 8.13 7.95 403,600 68,200 4.7
25/04/2019
8.07
 3,290,307 7.95 8.18 7.84 1,252,800 64,700 16.7
24/04/2019
7.95
 5,856,991 7.50 8.01 7.50 1,495,600 721,500 10.6
23/04/2019
7.50
 1,359,333 7.44 7.50 7.38 274,400 209,700 0.8
22/04/2019
7.44
 1,226,478 7.33 7.50 7.33 201,000 45,000 2.0
19/04/2019
7.33
 931,130 7.27 7.44 7.27 0 7,500 -0.1
18/04/2019
7.27
 1,321,637 7.38 7.44 7.27 0 200 -0.0
17/04/2019
7.38
 1,404,453 7.44 7.50 7.33 158,100 529,500 -4.8
16/04/2019
7.44
 1,272,548 7.50 7.50 7.27 449,800 180,000 3.5
12/04/2019
7.50
 1,720,750 7.44 7.50 7.33 211,750 270,000 -0.7
11/04/2019
7.44
 797,400 7.44 7.50 7.44 50,800 0 0.7
10/04/2019
7.44
 1,351,690 7.61 7.61 7.38 3,500 177,100 -2.3
09/04/2019
7.61
 2,037,899 7.61 7.73 7.55 200 2,500 -0.0
08/04/2019
7.61
 1,530,849 7.44 7.67 7.44 55,400 2,200 0.7
05/04/2019
7.44
 1,144,330 7.55 7.55 7.38 300 0 0.0
04/04/2019
7.55
 2,331,987 7.50 7.67 7.44 4,200 283,000 -3.7
03/04/2019
7.50
 1,725,600 7.27 7.50 7.27 173,800 216,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |