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)
11/12/2018
8.58
 1,757,610 8.76 8.76 8.53 22,400 480,000 -6.9
10/12/2018
8.76
 1,726,479 8.87 8.93 8.64 400 630,400 -9.6
07/12/2018
8.87
 1,182,541 8.87 9.04 8.81 52,841 550,000 -7.7
06/12/2018
8.87
 3,497,078 8.81 9.10 8.70 77,700 850,600 -12.0
05/12/2018
8.81
 1,842,000 8.81 8.81 8.64 44,000 620,000 -8.8
04/12/2018
8.81
 2,011,360 8.70 8.93 8.76 0 550,000 -8.4
03/12/2018
8.70
 2,873,919 8.41 8.87 8.53 0 925,000 -14.1
30/11/2018
8.41
 934,200 8.41 8.53 8.36 30,000 0 0.4
29/11/2018
8.41
 936,600 8.64 8.70 8.41 10,900 0 0.2
28/11/2018
8.64
 418,400 8.58 8.64 8.53 24,200 0 0.4
27/11/2018
8.58
 1,702,220 8.64 8.81 8.47 400 460,800 -6.9
26/11/2018
8.64
 1,088,643 8.36 8.70 8.24 55,900 60,000 -0.1
23/11/2018
8.36
 829,211 8.36 8.41 8.30 0 0 0
22/11/2018
8.36
 3,026,508 8.58 8.70 8.24 2,000 427,900 -6.3
21/11/2018
8.58
 1,269,820 8.64 8.64 8.41 2,008 153,000 -2.3
20/11/2018
8.64
 856,630 8.81 8.81 8.58 2,200 200,000 -3.0
19/11/2018
8.81
 1,225,507 8.70 8.87 7.44 0 416,400 -6.3
16/11/2018
8.70
 2,083,251 8.53 8.81 8.58 500,000 991,200 -7.5
15/11/2018
8.53
 856,120 8.47 8.76 8.53 0 60,000 -0.9
14/11/2018
8.47
 2,592,291 8.81 8.81 8.47 3,900 360,300 -5.4
13/11/2018
8.81
 1,364,850 9.16 9.16 8.81 0 175,000 -2.7
12/11/2018
9.16
 1,513,688 8.93 9.21 8.76 305,000 6,000 4.7
09/11/2018
8.93
 1,760,740 9.27 9.27 8.87 500 168,300 -2.7
08/11/2018
9.27
 886,250 9.21 9.44 9.21 0 190,000 -3.1
07/11/2018
9.21
 953,910 9.27 9.33 9.10 0 350,000 -5.6
06/11/2018
9.27
 2,873,338 9.21 9.56 9.27 15,000 940,000 -15.2
05/11/2018
9.21
 980,133 9.39 9.39 9.04 10,800 81,000 -1.1
02/11/2018
9.39
 1,507,400 9.10 9.39 9.16 0 80,000 -1.3
01/11/2018
9.10
 1,063,610 9.44 9.44 9.10 71,200 160,000 -1.4
31/10/2018
9.44
 2,635,545 8.98 9.44 9.04 271,000 882,500 -9.9
30/10/2018
8.98
 743,209 8.93 9.10 8.87 0 54,200 -0.9
29/10/2018
8.93
 1,223,802 8.98 9.16 8.87 5,000 0 0.1
26/10/2018
8.98
 1,463,380 9.10 9.39 8.93 2,000 50,000 -0.8
25/10/2018
9.10
 2,534,474 9.10 9.21 8.58 300,600 0 4.7
24/10/2018
9.10
 2,477,002 9.44 9.50 8.93 1,600 14,000 -0.2
23/10/2018
9.44
 2,149,170 9.67 9.73 9.21 7,000 6,000 0.0
22/10/2018
9.67
 1,113,580 9.67 9.90 9.61 0 200,000 -3.4
19/10/2018
9.67
 1,357,151 9.61 9.90 9.33 6,000 150,200 -2.5
18/10/2018
9.61
 1,250,590 9.84 9.84 9.61 6,000 135,000 -2.2
17/10/2018
9.84
 2,295,195 9.67 10.07 9.73 1,800 936,200 -16.1
16/10/2018
9.67
 1,269,200 9.56 9.73 9.50 48,900 100,000 -0.9
15/10/2018
9.56
 1,320,970 9.84 9.84 9.44 1,000 117,000 -1.9
12/10/2018
9.84
 2,660,010 9.56 9.90 9.16 200 215,300 -3.7
11/10/2018
9.56
 8,183,266 10.59 10.59 9.21 238,000 171,700 1.1
10/10/2018
10.59
 3,458,770 10.76 10.82 10.47 5,000 348,470 -6.4
09/10/2018
10.76
 4,541,409 10.93 11.10 10.70 261,100 41,000 4.2
08/10/2018
10.93
 3,494,942 11.22 11.22 10.87 44,600 250,000 -4.0
05/10/2018
11.22
 3,729,366 11.56 11.56 11.10 84,300 95,000 -0.2
04/10/2018
11.56
 4,387,431 11.56 11.79 11.45 100 550,000 -11.1
03/10/2018
11.56
 4,544,530 11.62 11.67 11.16 1,700 45,000 -0.9
02/10/2018
11.62
 5,267,350 11.56 11.90 11.50 1,500 980,200 -20.1
01/10/2018
11.56
 5,482,504 11.45 11.90 11.45 10,000 1,847,100 -37.4
28/09/2018
11.45
 6,106,055 11.96 12.02 11.33 109,000 1,025,490 -18.8
27/09/2018
11.96
 4,418,568 11.67 11.96 11.50 101,500 90,600 0.3
26/09/2018
11.67
 5,501,055 11.85 12.25 11.56 35,600 216,500 -3.7
25/09/2018
11.85
 3,912,611 11.39 11.90 11.39 47,500 12,900 0.7
24/09/2018
11.39
 3,437,250 11.05 11.45 10.99 1,700 935,000 -18.2
21/09/2018
11.05
 4,545,084 11.22 11.33 10.76 0 1,005,000 -19.4
20/09/2018
11.22
 5,097,730 10.82 11.39 10.76 434,600 1,309,200 -16.8
19/09/2018
10.82
 8,285,694 10.24 11.05 10.24 24,000 2,666,300 -49.9
18/09/2018
10.24
 2,148,183 10.19 10.24 9.96 310,000 300,000 0.2
17/09/2018
10.19
 2,899,341 10.30 10.42 10.13 510,200 1,615,300 -19.8
14/09/2018
10.30
 2,439,092 10.36 10.36 10.19 200,000 100,000 1.8
13/09/2018
10.36
 2,992,641 10.19 10.53 10.24 499,000 509,000 -0.2
12/09/2018
10.19
 4,664,024 10.07 10.42 10.07 363,000 880,200 -9.4
11/09/2018
10.07
 3,901,853 9.56 10.19 9.56 1,300,000 1,985,700 -0.0
10/09/2018
9.56
 1,138,800 9.61 9.79 9.50 1,900 646,900 -10.8
07/09/2018
9.61
 1,137,921 9.56 9.67 9.39 20,000 10,000 0.2
06/09/2018
9.56
 1,151,240 9.61 9.67 9.44 2,700 0 0
05/09/2018
9.61
 1,086,540 9.84 9.84 9.50 600 10,000 -0.2
04/09/2018
9.84
 1,313,160 9.96 10.02 9.67 1,000 25,000 -0.4
31/08/2018
9.96
 3,288,596 9.79 10.19 9.79 8,000 520,000 -9.0
30/08/2018
9.79
 1,355,751 9.50 9.79 9.50 8,900 350,000 -5.8
29/08/2018
9.50
 2,238,675 9.61 9.90 9.50 81,000 1,297,900 -20.5
28/08/2018
9.61
 750,524 9.61 9.73 9.56 1,000 50,000 -0.8
27/08/2018
9.61
 2,010,600 9.50 9.90 9.50 22,300 826,600 -13.7
24/08/2018
9.50
 1,278,940 9.61 9.61 9.44 0 290,000 -4.8
23/08/2018
9.61
 1,215,500 9.56 9.73 9.44 0 540,000 -9.0
22/08/2018
9.56
 1,550,211 9.50 9.84 9.50 0 767,500 -12.9
21/08/2018
9.50
 1,644,360 9.33 9.56 9.27 0 681,000 -11.2
20/08/2018
9.33
 1,304,440 9.61 9.67 9.27 1,000 225,700 -3.7
17/08/2018
9.61
 955,250 9.61 9.90 9.56 0 325,900 -5.5
16/08/2018
9.61
 2,585,684 9.79 10.02 9.16 100 647,100 -10.8
15/08/2018
9.79
 2,299,149 10.13 10.36 9.73 0 475,000 -8.5
14/08/2018
10.13
 2,354,758 10.24 10.30 9.96 28,600 750,000 -12.7
13/08/2018
10.24
 1,896,455 10.42 10.64 10.07 30,200 274,900 -4.4
10/08/2018
10.42
 1,754,081 10.47 10.59 10.13 23,500 200,000 -3.2
09/08/2018
10.47
 2,705,658 10.30 10.82 10.24 36,000 825,000 -14.5
08/08/2018
10.30
 2,454,019 9.96 10.36 9.79 5,000 1,201,000 -21.3
07/08/2018
9.96
 1,727,362 10.30 10.30 9.84 100 359,000 -6.3
06/08/2018
10.30
 3,163,325 10.36 10.64 10.02 18,000 700,000 -12.3
03/08/2018
10.36
 3,275,313 9.90 10.47 9.90 302,500 1,395,200 -19.7
02/08/2018
9.90
 3,393,218 9.39 9.96 9.33 200 1,068,000 -17.9
01/08/2018
9.39
 2,612,588 8.98 9.56 8.98 130,000 940,000 -13.1
31/07/2018
8.98
 1,450,544 8.98 9.21 8.87 2,200 500,700 -7.8
30/07/2018
8.98
 1,736,965 8.47 9.04 8.58 0 770,000 -11.9
27/07/2018
8.47
 668,799 8.41 8.76 8.41 13,000 415,000 -6.0
26/07/2018
8.41
 181,600 8.36 8.53 8.36 1,000 23,500 -0.3
25/07/2018
8.36
 637,510 8.47 8.58 8.36 0 226,200 -3.4
24/07/2018
8.47
 1,159,559 8.87 8.87 8.30 10,500 320,000 -4.6

Chính sách bảo mật | Điều khoản sử dụng |