CTCP Lọc hóa Dầu Bình Sơn (bsr)

35.20
-2.60
(-6.88%)
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
(2026-02-11) 		14.35 61.19% 385,159,900 28,754,200 819.0
23.45
37.85
35.20
2 tháng
(2026-01-12) 		18.20 92.86% 1,030,845,500 61,161,800 1,553.4
19.60
37.85
35.20
3 tháng
(2025-12-15) 		23.40 162.50% 1,327,391,600 94,848,000 2,109.7
14.40
37.85
35.20
6 tháng
(2025-09-15) 		20.40 117.25% 1,760,216,700 91,630,500 2,071.0
13.50
37.85
35.20
12 tháng
(2025-03-18) 		25.48 206.77% 2,705,376,400 94,537,822 2,147.6
9.01
37.85
35.20
24 tháng
(2024-03-25) 		26.25 227.34% 4,197,203,135 74,434,634 1,773.9
9.01
37.85
35.20
36 tháng
(2023-03-29) 		28.82 320.83% 6,109,387,527 89,378,413 2,096.3
8.87
37.85
35.20
60 tháng
(2021-04-08) 		27.61 271.07% 11,731,528,706 94,895,032 2,429.8
6.66
37.85
35.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/04/2019
7.27
 1,842,080 7.27 7.44 7.21 6,000 200,000 -2.5
01/04/2019
7.27
 2,224,700 7.27 7.38 7.10 2,400 679,000 -8.5
29/03/2019
7.27
 2,299,686 7.33 7.38 7.15 38,000 751,500 -9.1
28/03/2019
7.33
 1,686,846 7.55 7.55 6.58 7,200 955,000 -12.3
27/03/2019
7.55
 1,935,780 7.38 7.67 7.38 14,500 1,700 0.2
26/03/2019
7.38
 1,330,327 7.38 7.50 7.27 5,000 200,600 -2.5
25/03/2019
7.38
 2,485,053 7.55 7.55 7.27 3,900 13,000 -0.1
22/03/2019
7.55
 1,312,925 7.61 7.67 7.44 1,930 0 0.0
21/03/2019
7.61
 2,254,420 7.78 7.95 7.55 39,800 430,700 -5.3
20/03/2019
7.78
 2,148,752 7.84 7.84 7.55 7,800 171,000 -2.2
19/03/2019
7.84
 2,544,226 7.90 8.01 7.78 17,510 735,100 -9.9
18/03/2019
7.90
 2,044,845 8.07 8.07 7.90 2,810 1,150,000 -15.9
15/03/2019
8.07
 1,745,856 8.01 8.13 7.90 200 690,400 -9.7
14/03/2019
8.01
 1,658,266 7.95 8.07 7.84 700 151,200 -2.1
13/03/2019
7.95
 2,996,040 8.01 8.07 7.90 3,100 781,600 -10.8
12/03/2019
8.01
 1,959,470 8.07 8.18 7.95 500 1,000,000 -14.0
11/03/2019
8.07
 1,228,934 8.13 8.13 7.95 1,200 0 0.0
08/03/2019
8.13
 1,295,348 8.24 8.30 8.07 1,100 0 0.0
07/03/2019
8.24
 2,994,481 8.30 8.47 8.24 37,000 542,341 -7.3
06/03/2019
8.30
 1,197,088 8.30 8.36 8.07 42,100 0 0.6
05/03/2019
8.30
 4,438,870 8.07 8.36 8.01 1,021,500 650,400 5.3
04/03/2019
8.07
 2,224,778 7.84 8.13 7.84 500 200,400 -2.8
01/03/2019
7.84
 1,591,859 7.84 7.90 7.78 0 0 0
28/02/2019
7.84
 1,095,695 7.95 8.07 7.78 200 200 -0
27/02/2019
7.95
 1,088,480 7.95 8.07 7.95 700 0 0.0
26/02/2019
7.95
 1,433,335 8.13 8.13 7.90 0 2,000 -0.0
25/02/2019
8.13
 1,622,834 8.07 8.18 8.01 701,000 323,700 5.4
22/02/2019
8.07
 1,749,016 8.13 8.13 7.95 70,900 10,000 0.9
21/02/2019
8.13
 1,359,556 8.13 8.24 8.07 0 300 -0.0
20/02/2019
8.13
 1,220,876 8.18 8.24 8.07 113,400 0 1.6
19/02/2019
8.18
 1,903,003 8.41 8.47 8.13 300 5,900 -0.1
18/02/2019
8.41
 2,749,513 8.18 8.41 8.13 402,600 429,714 -0.4
15/02/2019
8.18
 1,566,100 8.13 8.18 8.01 250,000 0 3.5
14/02/2019
8.13
 1,587,930 8.07 8.18 7.95 256,000 400 3.6
13/02/2019
8.07
 2,775,513 7.78 8.18 7.78 302,600 400 4.3
12/02/2019
7.78
 1,652,785 7.61 7.78 7.55 200,100 0 2.7
11/02/2019
7.61
 837,710 7.44 7.61 7.44 400 9,700 -0.1
01/02/2019
7.44
 835,950 7.50 7.55 7.38 400 0 0.0
31/01/2019
7.50
 1,194,630 7.44 7.61 7.44 6,900 200 0.1
30/01/2019
7.44
 1,518,249 7.21 7.50 7.15 100,400 600 1.3
29/01/2019
7.21
 833,930 7.27 7.27 7.10 30,000 100,000 -0.9
28/01/2019
7.27
 1,860,290 7.04 7.33 6.98 346,400 400 4.3
25/01/2019
7.04
 702,829 7.04 7.10 6.98 6,700 0 0.1
24/01/2019
7.04
 1,410,920 6.87 7.10 6.75 0 0 0
23/01/2019
6.87
 1,467,160 6.92 6.98 6.81 0 86,000 -0.0
22/01/2019
6.92
 1,300,297 6.98 7.10 6.92 0 86,000 -1.0
21/01/2019
6.98
 5,107,272 7.67 7.67 6.75 116,000 86,000 0.3
18/01/2019
7.67
 1,245,223 7.73 7.78 7.55 200 200,000 -2.7
17/01/2019
7.73
 893,657 7.78 7.78 7.67 0 300,200 -4.1
16/01/2019
7.78
 1,569,100 7.73 7.84 7.67 1,200 655,000 -8.8
15/01/2019
7.73
 1,133,340 7.67 7.78 7.67 0 419,800 -5.7
14/01/2019
7.67
 837,109 7.84 7.90 7.61 200 270,009 -3.7
11/01/2019
7.84
 2,346,200 7.67 7.95 7.61 14,900 790,400 -10.6
10/01/2019
7.67
 1,382,350 7.73 7.78 7.61 100,200 410,000 -4.2
09/01/2019
7.73
 1,388,802 7.55 7.78 7.61 50,000 612,500 -7.6
08/01/2019
7.55
 614,836 7.55 7.67 7.55 13,100 248,100 -3.1
07/01/2019
7.55
 1,297,910 7.55 7.78 7.50 226,900 802,100 -7.6
04/01/2019
7.55
 1,309,060 7.55 7.61 7.33 0 124,500 -1.6
03/01/2019
7.55
 1,303,200 7.73 7.78 7.44 400 160,400 -2.1
02/01/2019
7.73
 688,310 7.78 7.90 7.67 400 104,000 -1.4
28/12/2018
7.78
 1,546,117 7.95 8.07 7.73 200 90,200 -1.2
27/12/2018
7.95
 2,097,731 7.55 8.13 7.67 1,000,000 200 13.9
26/12/2018
7.55
 1,742,000 7.67 7.78 7.50 400 700,400 -9.3
25/12/2018
7.67
 3,285,950 7.95 7.95 7.44 1,000 1,000 -0.0
24/12/2018
7.95
 1,491,200 8.24 8.24 7.90 0 400,000 -5.7
21/12/2018
8.24
 1,146,570 8.30 8.30 8.13 400 400,100 -5.7
20/12/2018
8.30
 1,491,185 8.18 8.41 8.07 734,000 846,700 -1.6
19/12/2018
8.18
 1,442,600 8.30 8.36 8.13 2,600 464,200 -6.6
18/12/2018
8.30
 2,140,710 8.53 8.53 8.24 1,700 500,000 -7.2
17/12/2018
8.53
 2,463,321 8.76 8.76 8.41 500 470,000 -7.0
14/12/2018
8.76
 1,031,890 8.81 8.81 8.64 500 500,000 -7.6
13/12/2018
8.81
 1,291,380 8.93 8.98 8.76 7,900 470,400 -7.1
12/12/2018
8.93
 1,701,519 8.58 8.98 8.58 0 60,400 -0.9

Chính sách bảo mật | Điều khoản sử dụng |