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)
01/02/2019
9.24
 835,950 9.31 9.38 9.17 400 0 0.0
31/01/2019
9.31
 1,194,630 9.24 9.46 9.24 6,900 200 0.1
30/01/2019
9.24
 1,518,249 8.96 9.31 8.89 100,400 600 1.3
29/01/2019
8.96
 833,930 9.03 9.03 8.82 30,000 100,000 -0.9
28/01/2019
9.03
 1,860,290 8.74 9.10 8.67 346,400 400 4.3
25/01/2019
8.74
 702,829 8.74 8.82 8.67 6,700 0 0.1
24/01/2019
8.74
 1,410,920 8.53 8.82 8.39 0 0 0
23/01/2019
8.53
 1,467,160 8.60 8.67 8.46 0 86,000 -0.0
22/01/2019
8.60
 1,300,297 8.67 8.82 8.60 0 86,000 -1.0
21/01/2019
8.67
 5,107,272 9.53 9.53 8.39 116,000 86,000 0.3
18/01/2019
9.53
 1,245,223 9.60 9.67 9.38 200 200,000 -2.7
17/01/2019
9.60
 893,657 9.67 9.67 9.53 0 300,200 -4.1
16/01/2019
9.67
 1,569,100 9.60 9.74 9.53 1,200 655,000 -8.8
15/01/2019
9.60
 1,133,340 9.53 9.67 9.53 0 419,800 -5.7
14/01/2019
9.53
 837,109 9.74 9.81 9.46 200 270,009 -3.7
11/01/2019
9.74
 2,346,200 9.53 9.88 9.46 14,900 790,400 -10.6
10/01/2019
9.53
 1,382,350 9.60 9.67 9.46 100,200 410,000 -4.2
09/01/2019
9.60
 1,388,802 9.38 9.67 9.46 50,000 612,500 -7.6
08/01/2019
9.38
 614,836 9.38 9.53 9.38 13,100 248,100 -3.1
07/01/2019
9.38
 1,297,910 9.38 9.67 9.31 226,900 802,100 -7.6
04/01/2019
9.38
 1,309,060 9.38 9.46 9.10 0 124,500 -1.6
03/01/2019
9.38
 1,303,200 9.60 9.67 9.24 400 160,400 -2.1
02/01/2019
9.60
 688,310 9.67 9.81 9.53 400 104,000 -1.4
28/12/2018
9.67
 1,546,117 9.88 10.02 9.60 200 90,200 -1.2
27/12/2018
9.88
 2,097,731 9.38 10.10 9.53 1,000,000 200 13.9
26/12/2018
9.38
 1,742,000 9.53 9.67 9.31 400 700,400 -9.3
25/12/2018
9.53
 3,285,950 9.88 9.88 9.24 1,000 1,000 -0.0
24/12/2018
9.88
 1,491,200 10.24 10.24 9.81 0 400,000 -5.7
21/12/2018
10.24
 1,146,570 10.31 10.31 10.10 400 400,100 -5.7
20/12/2018
10.31
 1,491,185 10.17 10.45 10.02 734,000 846,700 -1.6
19/12/2018
10.17
 1,442,600 10.31 10.38 10.10 2,600 464,200 -6.6
18/12/2018
10.31
 2,140,710 10.59 10.59 10.24 1,700 500,000 -7.2
17/12/2018
10.59
 2,463,321 10.88 10.88 10.45 500 470,000 -7.0
14/12/2018
10.88
 1,031,890 10.95 10.95 10.74 500 500,000 -7.6
13/12/2018
10.95
 1,291,380 11.09 11.16 10.88 7,900 470,400 -7.1
12/12/2018
11.09
 1,701,519 10.66 11.16 10.66 0 60,400 -0.9
11/12/2018
10.66
 1,757,610 10.88 10.88 10.59 22,400 480,000 -6.9
10/12/2018
10.88
 1,726,479 11.02 11.09 10.74 400 630,400 -9.6
07/12/2018
11.02
 1,182,541 11.02 11.23 10.95 52,841 550,000 -7.7
06/12/2018
11.02
 3,497,078 10.95 11.30 10.81 77,700 850,600 -12.0
05/12/2018
10.95
 1,842,000 10.95 10.95 10.74 44,000 620,000 -8.8
04/12/2018
10.95
 2,011,360 10.81 11.09 10.88 0 550,000 -8.4
03/12/2018
10.81
 2,873,919 10.45 11.02 10.59 0 925,000 -14.1
30/11/2018
10.45
 934,200 10.45 10.59 10.38 30,000 0 0.4
29/11/2018
10.45
 936,600 10.74 10.81 10.45 10,900 0 0.2
28/11/2018
10.74
 418,400 10.66 10.74 10.59 24,200 0 0.4
27/11/2018
10.66
 1,702,220 10.74 10.95 10.52 400 460,800 -6.9
26/11/2018
10.74
 1,088,643 10.38 10.81 10.24 55,900 60,000 -0.1
23/11/2018
10.38
 829,211 10.38 10.45 10.31 0 0 0
22/11/2018
10.38
 3,026,508 10.66 10.81 10.24 2,000 427,900 -6.3
21/11/2018
10.66
 1,269,820 10.74 10.74 10.45 2,008 153,000 -2.3
20/11/2018
10.74
 856,630 10.95 10.95 10.66 2,200 200,000 -3.0
19/11/2018
10.95
 1,225,507 10.81 11.02 9.24 0 416,400 -6.3
16/11/2018
10.81
 2,083,251 10.59 10.95 10.66 500,000 991,200 -7.5
15/11/2018
10.59
 856,120 10.52 10.88 10.59 0 60,000 -0.9
14/11/2018
10.52
 2,592,291 10.95 10.95 10.52 3,900 360,300 -5.4
13/11/2018
10.95
 1,364,850 11.38 11.38 10.95 0 175,000 -2.7
12/11/2018
11.38
 1,513,688 11.09 11.45 10.88 305,000 6,000 4.7
09/11/2018
11.09
 1,760,740 11.52 11.52 11.02 500 168,300 -2.7
08/11/2018
11.52
 886,250 11.45 11.73 11.45 0 190,000 -3.1
07/11/2018
11.45
 953,910 11.52 11.59 11.30 0 350,000 -5.6
06/11/2018
11.52
 2,873,338 11.45 11.87 11.52 15,000 940,000 -15.2
05/11/2018
11.45
 980,133 11.66 11.66 11.23 10,800 81,000 -1.1
02/11/2018
11.66
 1,507,400 11.30 11.66 11.38 0 80,000 -1.3
01/11/2018
11.30
 1,063,610 11.73 11.73 11.30 71,200 160,000 -1.4
31/10/2018
11.73
 2,635,545 11.16 11.73 11.23 271,000 882,500 -9.9
30/10/2018
11.16
 743,209 11.09 11.30 11.02 0 54,200 -0.9
29/10/2018
11.09
 1,223,802 11.16 11.38 11.02 5,000 0 0.1
26/10/2018
11.16
 1,463,380 11.30 11.66 11.09 2,000 50,000 -0.8
25/10/2018
11.30
 2,534,474 11.30 11.45 10.66 300,600 0 4.7
24/10/2018
11.30
 2,477,002 11.73 11.80 11.09 1,600 14,000 -0.2
23/10/2018
11.73
 2,149,170 12.02 12.09 11.45 7,000 6,000 0.0
22/10/2018
12.02
 1,113,580 12.02 12.30 11.94 0 200,000 -3.4
19/10/2018
12.02
 1,357,151 11.94 12.30 11.59 6,000 150,200 -2.5
18/10/2018
11.94
 1,250,590 12.23 12.23 11.94 6,000 135,000 -2.2
17/10/2018
12.23
 2,295,195 12.02 12.51 12.09 1,800 936,200 -16.1
16/10/2018
12.02
 1,269,200 11.87 12.09 11.80 48,900 100,000 -0.9
15/10/2018
11.87
 1,320,970 12.23 12.23 11.73 1,000 117,000 -1.9
12/10/2018
12.23
 2,660,010 11.87 12.30 11.38 200 215,300 -3.7
11/10/2018
11.87
 8,183,266 13.15 13.15 11.45 238,000 171,700 1.1
10/10/2018
13.15
 3,458,770 13.37 13.44 13.01 5,000 348,470 -6.4
09/10/2018
13.37
 4,541,409 13.58 13.79 13.29 261,100 41,000 4.2
08/10/2018
13.58
 3,494,942 13.93 13.93 13.51 44,600 250,000 -4.0
05/10/2018
13.93
 3,729,366 14.36 14.36 13.79 84,300 95,000 -0.2
04/10/2018
14.36
 4,387,431 14.36 14.65 14.22 100 550,000 -11.1
03/10/2018
14.36
 4,544,530 14.43 14.50 13.86 1,700 45,000 -0.9
02/10/2018
14.43
 5,267,350 14.36 14.79 14.29 1,500 980,200 -20.1
01/10/2018
14.36
 5,482,504 14.22 14.79 14.22 10,000 1,847,100 -37.4
28/09/2018
14.22
 6,106,055 14.86 14.93 14.08 109,000 1,025,490 -18.8
27/09/2018
14.86
 4,418,568 14.50 14.86 14.29 101,500 90,600 0.3
26/09/2018
14.50
 5,501,055 14.72 15.21 14.36 35,600 216,500 -3.7
25/09/2018
14.72
 3,912,611 14.15 14.79 14.15 47,500 12,900 0.7
24/09/2018
14.15
 3,437,250 13.72 14.22 13.65 1,700 935,000 -18.2
21/09/2018
13.72
 4,545,084 13.93 14.08 13.37 0 1,005,000 -19.4
20/09/2018
13.93
 5,097,730 13.44 14.15 13.37 434,600 1,309,200 -16.8
19/09/2018
13.44
 8,285,694 12.73 13.72 12.73 24,000 2,666,300 -49.9
18/09/2018
12.73
 2,148,183 12.66 12.73 12.37 310,000 300,000 0.2
17/09/2018
12.66
 2,899,341 12.80 12.94 12.58 510,200 1,615,300 -19.8
14/09/2018
12.80
 2,439,092 12.87 12.87 12.66 200,000 100,000 1.8
13/09/2018
12.87
 2,992,641 12.66 13.08 12.73 499,000 509,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |