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)
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
23/07/2018
8.87
 935,816 9.04 9.04 8.70 0 395,000 -6.1
20/07/2018
9.04
 835,710 9.04 9.27 8.93 0 220,400 -3.5
19/07/2018
9.04
 2,465,232 8.58 9.56 8.58 0 950,500 -15.0
18/07/2018
8.58
 1,415,665 8.30 8.70 8.18 5,100 250,000 -3.6
17/07/2018
8.30
 446,305 8.36 8.41 8.13 50,000 150,000 -1.4
16/07/2018
8.36
 828,325 8.24 8.58 8.18 7,000 170,000 -2.4
13/07/2018
8.24
 767,399 8.07 8.41 8.07 0 175,700 -2.5
12/07/2018
8.07
 746,170 8.18 8.18 7.84 200 210,000 -2.9
11/07/2018
8.18
 2,216,190 8.64 8.64 8.01 10,600 200,000 -2.7
10/07/2018
8.64
 2,214,061 9.10 9.21 8.64 0 1,096,700 -17.1
09/07/2018
9.10
 1,282,880 9.33 9.50 9.10 0 988,700 -15.9
06/07/2018
9.33
 846,661 9.21 9.39 8.98 100,000 200,000 -1.6
05/07/2018
9.21
 1,977,110 9.44 9.56 8.93 0 406,838 -6.6
04/07/2018
9.44
 2,192,115 9.67 9.79 9.44 2,000 1,682,000 -28.0
03/07/2018
9.67
 2,005,680 10.07 10.07 9.67 0 1,292,000 -22.2
02/07/2018
10.07
 1,115,250 10.30 10.30 9.96 0 100,000 -1.7
29/06/2018
10.30
 1,473,504 10.19 10.30 9.96 0 621,500 -10.9
28/06/2018
10.19
 1,311,811 10.30 10.30 10.02 3,000 790,000 -13.9
27/06/2018
10.30
 1,427,810 10.36 10.42 10.13 0 560,000 -10.0
26/06/2018
10.36
 1,012,240 10.42 10.42 10.19 0 744,700 -13.3
25/06/2018
10.42
 1,054,480 10.36 10.59 10.30 5,000 281,900 -5.0
22/06/2018
10.36
 1,205,899 10.13 10.36 10.02 0 600,000 -10.6
21/06/2018
10.13
 931,360 10.24 10.30 9.96 0 240,000 -4.2
20/06/2018
10.24
 705,040 10.30 10.30 9.96 200 375,000 -6.6
19/06/2018
10.30
 2,428,288 10.42 10.42 9.73 150,000 470,000 -5.6
18/06/2018
10.42
 1,521,500 10.76 10.76 10.30 600 997,100 -18.2
15/06/2018
10.76
 790,810 10.82 10.87 10.53 900 500,000 -9.3

Chính sách bảo mật | Điều khoản sử dụng |