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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |