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)
12/09/2018
12.66
 4,664,024 12.51 12.94 12.51 363,000 880,200 -9.4
11/09/2018
12.51
 3,901,853 11.87 12.66 11.87 1,300,000 1,985,700 -0.0
10/09/2018
11.87
 1,138,800 11.94 12.16 11.80 1,900 646,900 -10.8
07/09/2018
11.94
 1,137,921 11.87 12.02 11.66 20,000 10,000 0.2
06/09/2018
11.87
 1,151,240 11.94 12.02 11.73 2,700 0 0
05/09/2018
11.94
 1,086,540 12.23 12.23 11.80 600 10,000 -0.2
04/09/2018
12.23
 1,313,160 12.37 12.44 12.02 1,000 25,000 -0.4
31/08/2018
12.37
 3,288,596 12.16 12.66 12.16 8,000 520,000 -9.0
30/08/2018
12.16
 1,355,751 11.80 12.16 11.80 8,900 350,000 -5.8
29/08/2018
11.80
 2,238,675 11.94 12.30 11.80 81,000 1,297,900 -20.5
28/08/2018
11.94
 750,524 11.94 12.09 11.87 1,000 50,000 -0.8
27/08/2018
11.94
 2,010,600 11.80 12.30 11.80 22,300 826,600 -13.7
24/08/2018
11.80
 1,278,940 11.94 11.94 11.73 0 290,000 -4.8
23/08/2018
11.94
 1,215,500 11.87 12.09 11.73 0 540,000 -9.0
22/08/2018
11.87
 1,550,211 11.80 12.23 11.80 0 767,500 -12.9
21/08/2018
11.80
 1,644,360 11.59 11.87 11.52 0 681,000 -11.2
20/08/2018
11.59
 1,304,440 11.94 12.02 11.52 1,000 225,700 -3.7
17/08/2018
11.94
 955,250 11.94 12.30 11.87 0 325,900 -5.5
16/08/2018
11.94
 2,585,684 12.16 12.44 11.38 100 647,100 -10.8
15/08/2018
12.16
 2,299,149 12.58 12.87 12.09 0 475,000 -8.5
14/08/2018
12.58
 2,354,758 12.73 12.80 12.37 28,600 750,000 -12.7
13/08/2018
12.73
 1,896,455 12.94 13.22 12.51 30,200 274,900 -4.4
10/08/2018
12.94
 1,754,081 13.01 13.15 12.58 23,500 200,000 -3.2
09/08/2018
13.01
 2,705,658 12.80 13.44 12.73 36,000 825,000 -14.5
08/08/2018
12.80
 2,454,019 12.37 12.87 12.16 5,000 1,201,000 -21.3
07/08/2018
12.37
 1,727,362 12.80 12.80 12.23 100 359,000 -6.3
06/08/2018
12.80
 3,163,325 12.87 13.22 12.44 18,000 700,000 -12.3
03/08/2018
12.87
 3,275,313 12.30 13.01 12.30 302,500 1,395,200 -19.7
02/08/2018
12.30
 3,393,218 11.66 12.37 11.59 200 1,068,000 -17.9
01/08/2018
11.66
 2,612,588 11.16 11.87 11.16 130,000 940,000 -13.1
31/07/2018
11.16
 1,450,544 11.16 11.45 11.02 2,200 500,700 -7.8
30/07/2018
11.16
 1,736,965 10.52 11.23 10.66 0 770,000 -11.9
27/07/2018
10.52
 668,799 10.45 10.88 10.45 13,000 415,000 -6.0
26/07/2018
10.45
 181,600 10.38 10.59 10.38 1,000 23,500 -0.3
25/07/2018
10.38
 637,510 10.52 10.66 10.38 0 226,200 -3.4
24/07/2018
10.52
 1,159,559 11.02 11.02 10.31 10,500 320,000 -4.6
23/07/2018
11.02
 935,816 11.23 11.23 10.81 0 395,000 -6.1
20/07/2018
11.23
 835,710 11.23 11.52 11.09 0 220,400 -3.5
19/07/2018
11.23
 2,465,232 10.66 11.87 10.66 0 950,500 -15.0
18/07/2018
10.66
 1,415,665 10.31 10.81 10.17 5,100 250,000 -3.6
17/07/2018
10.31
 446,305 10.38 10.45 10.10 50,000 150,000 -1.4
16/07/2018
10.38
 828,325 10.24 10.66 10.17 7,000 170,000 -2.4
13/07/2018
10.24
 767,399 10.02 10.45 10.02 0 175,700 -2.5
12/07/2018
10.02
 746,170 10.17 10.17 9.74 200 210,000 -2.9
11/07/2018
10.17
 2,216,190 10.74 10.74 9.95 10,600 200,000 -2.7
10/07/2018
10.74
 2,214,061 11.30 11.45 10.74 0 1,096,700 -17.1
09/07/2018
11.30
 1,282,880 11.59 11.80 11.30 0 988,700 -15.9
06/07/2018
11.59
 846,661 11.45 11.66 11.16 100,000 200,000 -1.6
05/07/2018
11.45
 1,977,110 11.73 11.87 11.09 0 406,838 -6.6
04/07/2018
11.73
 2,192,115 12.02 12.16 11.73 2,000 1,682,000 -28.0
03/07/2018
12.02
 2,005,680 12.51 12.51 12.02 0 1,292,000 -22.2
02/07/2018
12.51
 1,115,250 12.80 12.80 12.37 0 100,000 -1.7
29/06/2018
12.80
 1,473,504 12.66 12.80 12.37 0 621,500 -10.9
28/06/2018
12.66
 1,311,811 12.80 12.80 12.44 3,000 790,000 -13.9
27/06/2018
12.80
 1,427,810 12.87 12.94 12.58 0 560,000 -10.0
26/06/2018
12.87
 1,012,240 12.94 12.94 12.66 0 744,700 -13.3
25/06/2018
12.94
 1,054,480 12.87 13.15 12.80 5,000 281,900 -5.0
22/06/2018
12.87
 1,205,899 12.58 12.87 12.44 0 600,000 -10.6
21/06/2018
12.58
 931,360 12.73 12.80 12.37 0 240,000 -4.2
20/06/2018
12.73
 705,040 12.80 12.80 12.37 200 375,000 -6.6
19/06/2018
12.80
 2,428,288 12.94 12.94 12.09 150,000 470,000 -5.6
18/06/2018
12.94
 1,521,500 13.37 13.37 12.80 600 997,100 -18.2
15/06/2018
13.37
 790,810 13.44 13.51 13.08 900 500,000 -9.3
14/06/2018
13.44
 1,165,500 13.15 13.65 13.22 0 0 0
13/06/2018
13.15
 513,800 12.94 13.29 12.94 0 160,000 -2.9
12/06/2018
12.94
 1,408,430 13.37 13.51 12.80 500 221,400 -4.1
11/06/2018
13.37
 788,220 13.51 13.79 13.29 0 408,600 -7.7
08/06/2018
13.51
 744,720 13.51 13.65 13.15 108,800 220,000 -2.1
07/06/2018
13.51
 736,510 14.08 14.08 13.44 0 200,000 -3.8
06/06/2018
14.08
 865,840 14.08 14.36 13.86 2,200 10,000 -0.2
05/06/2018
14.08
 1,220,150 13.65 14.15 13.37 2,600 500 0.0
04/06/2018
13.65
 1,016,785 13.08 13.72 12.94 230,800 5,700 4.2
01/06/2018
13.08
 588,584 13.08 13.15 12.87 115,200 0 2.1
31/05/2018
13.08
 992,100 12.80 13.22 12.87 13,400 500,000 -8.9
30/05/2018
12.80
 577,849 13.15 13.15 12.58 100,000 37,700 1.1
29/05/2018
13.15
 1,329,567 12.51 13.51 12.44 265,400 400,000 -2.5
28/05/2018
12.51
 1,421,966 13.51 13.51 12.09 148,800 183,100 -0.7
25/05/2018
13.51
 1,053,610 14.22 14.22 13.37 305,000 0 5.8
24/05/2018
14.22
 770,683 14.29 14.36 13.86 179,000 250,000 -1.4
23/05/2018
14.29
 851,716 14.01 14.36 13.72 168,000 260,000 -1.8
22/05/2018
14.01
 1,339,898 14.57 14.79 13.51 0 331,000 -6.6
21/05/2018
14.57
 968,158 15.36 15.50 14.57 118,000 275,000 -3.3
18/05/2018
15.36
 1,037,675 15.64 15.78 15.07 102,800 82,900 0.4
17/05/2018
15.64
 1,085,850 15.43 16.14 15.50 200 371,000 -8.2
16/05/2018
15.43
 1,928,213 15.50 16.14 15.29 0 628,100 -13.8
15/05/2018
15.50
 2,040,992 14.72 16.14 14.65 0 351,500 -7.6
14/05/2018
14.72
 1,121,100 14.65 15.71 14.01 50 141,900 -3.0
11/05/2018
14.65
 2,699,614 13.72 14.72 12.44 150,000 178,000 -0.4
10/05/2018
13.72
 977,380 14.36 14.57 13.65 81,800 27,500 1.1
09/05/2018
14.36
 761,030 14.43 14.57 14.08 45,000 60,000 -0.3
08/05/2018
14.43
 750,400 14.93 15.29 14.36 1,700 233,200 -4.8
07/05/2018
14.93
 2,086,585 13.22 15.29 13.22 0 651,700 -13.7
04/05/2018
13.22
 1,330,950 13.08 13.51 12.87 300 590,000 0
03/05/2018
13.08
 1,671,160 13.01 13.08 12.66 676,000 660,000 0.3
02/05/2018
13.01
 1,161,645 14.29 14.29 12.94 600 404,000 -7.7
27/04/2018
14.29
 1,036,590 14.15 14.43 13.72 323,600 159,000 3.2
26/04/2018
14.15
 1,134,250 15.14 15.29 13.79 128,500 162,300 -0.8
24/04/2018
15.14
 848,301 15.50 15.85 15.07 172,600 200,100 -0.6
23/04/2018
15.50
 817,609 15.36 16.07 15.29 307,500 10,000 6.6
20/04/2018
15.36
 819,882 15.14 15.50 15.00 166,500 0 3.6

Chính sách bảo mật | Điều khoản sử dụng |