CTCP Lọc hóa Dầu Bình Sơn (bsr)

23.60
0.20
(0.85%)
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
(2026-03-30) 		-5.75 -19.73% 290,623,800 -24,616,731 -265.6
23.40
29.15
23.60
2 tháng
(2026-03-02) 		-9.95 -29.84% 763,654,500 -36,770,031 -746.8
23.40
37.85
23.60
3 tháng
(2026-01-29) 		1.55 7.09% 1,132,578,900 14,311,569 552.9
21.85
37.85
23.60
6 tháng
(2025-10-31) 		6.75 40.54% 1,995,003,300 50,412,069 1,150.5
13.50
37.85
23.60
12 tháng
(2025-05-05) 		13.43 134.73% 3,143,738,600 52,870,991 1,233.4
9.97
37.85
23.60
24 tháng
(2024-05-09) 		11.91 103.70% 4,520,863,716 40,735,748 1,013.4
9.01
37.85
23.60
36 tháng
(2023-05-15) 		13.78 143.25% 6,456,010,135 44,397,082 1,127.9
9.01
37.85
23.60
60 tháng
(2021-05-25) 		14.42 160.43% 11,899,484,708 61,886,201 1,635.6
6.66
37.85
23.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |