CTCP Lọc hóa Dầu Bình Sơn (bsr)

21.50
-0.40
(-1.83%)
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)
14/06/2018
10.82
 1,165,500 10.59 10.99 10.64 0 0 0
13/06/2018
10.59
 513,800 10.42 10.70 10.42 0 160,000 -2.9
12/06/2018
10.42
 1,408,430 10.76 10.87 10.30 500 221,400 -4.1
11/06/2018
10.76
 788,220 10.87 11.10 10.70 0 408,600 -7.7
08/06/2018
10.87
 744,720 10.87 10.99 10.59 108,800 220,000 -2.1
07/06/2018
10.87
 736,510 11.33 11.33 10.82 0 200,000 -3.8
06/06/2018
11.33
 865,840 11.33 11.56 11.16 2,200 10,000 -0.2
05/06/2018
11.33
 1,220,150 10.99 11.39 10.76 2,600 500 0.0
04/06/2018
10.99
 1,016,785 10.53 11.05 10.42 230,800 5,700 4.2
01/06/2018
10.53
 588,584 10.53 10.59 10.36 115,200 0 2.1
31/05/2018
10.53
 992,100 10.30 10.64 10.36 13,400 500,000 -8.9
30/05/2018
10.30
 577,849 10.59 10.59 10.13 100,000 37,700 1.1
29/05/2018
10.59
 1,329,567 10.07 10.87 10.02 265,400 400,000 -2.5
28/05/2018
10.07
 1,421,966 10.87 10.87 9.73 148,800 183,100 -0.7
25/05/2018
10.87
 1,053,610 11.45 11.45 10.76 305,000 0 5.8
24/05/2018
11.45
 770,683 11.50 11.56 11.16 179,000 250,000 -1.4
23/05/2018
11.50
 851,716 11.27 11.56 11.05 168,000 260,000 -1.8
22/05/2018
11.27
 1,339,898 11.73 11.90 10.87 0 331,000 -6.6
21/05/2018
11.73
 968,158 12.36 12.48 11.73 118,000 275,000 -3.3
18/05/2018
12.36
 1,037,675 12.59 12.70 12.13 102,800 82,900 0.4
17/05/2018
12.59
 1,085,850 12.42 12.99 12.48 200 371,000 -8.2
16/05/2018
12.42
 1,928,213 12.48 12.99 12.30 0 628,100 -13.8
15/05/2018
12.48
 2,040,992 11.85 12.99 11.79 0 351,500 -7.6
14/05/2018
11.85
 1,121,100 11.79 12.65 11.27 50 141,900 -3.0
11/05/2018
11.79
 2,699,614 11.05 11.85 10.02 150,000 178,000 -0.4
10/05/2018
11.05
 977,380 11.56 11.73 10.99 81,800 27,500 1.1
09/05/2018
11.56
 761,030 11.62 11.73 11.33 45,000 60,000 -0.3
08/05/2018
11.62
 750,400 12.02 12.30 11.56 1,700 233,200 -4.8
07/05/2018
12.02
 2,086,585 10.64 12.30 10.64 0 651,700 -13.7
04/05/2018
10.64
 1,330,950 10.53 10.87 10.36 300 590,000 0
03/05/2018
10.53
 1,671,160 10.47 10.53 10.19 676,000 660,000 0.3
02/05/2018
10.47
 1,161,645 11.50 11.50 10.42 600 404,000 -7.7
27/04/2018
11.50
 1,036,590 11.39 11.62 11.05 323,600 159,000 3.2
26/04/2018
11.39
 1,134,250 12.19 12.30 11.10 128,500 162,300 -0.8
24/04/2018
12.19
 848,301 12.48 12.76 12.13 172,600 200,100 -0.6
23/04/2018
12.48
 817,609 12.36 12.93 12.30 307,500 10,000 6.6
20/04/2018
12.36
 819,882 12.19 12.48 12.08 166,500 0 3.6
19/04/2018
12.19
 1,120,801 12.88 13.05 12.13 1,000 0 0.0
18/04/2018
12.88
 582,850 13.22 13.22 12.82 1,900 38,100 -0.8
17/04/2018
13.22
 855,535 13.16 13.33 13.05 351,100 385,900 -0.8
16/04/2018
13.16
 1,530,858 13.11 13.39 12.76 135,700 491,000 -8.2
13/04/2018
13.11
 1,111,730 13.22 13.45 12.88 156,400 70,000 1.9
12/04/2018
13.22
 1,285,128 13.45 13.45 13.05 157,600 179,300 -0.5
11/04/2018
13.45
 1,116,412 13.45 13.74 13.22 143,600 337,700 0
10/04/2018
13.45
 1,104,775 13.74 13.91 13.39 148,300 550,600 -9.5
09/04/2018
13.74
 1,716,271 13.68 13.74 13.22 942,600 1,111,100 -4.0
06/04/2018
13.68
 2,342,281 13.91 14.31 13.51 154,150 910,600 -18.0
05/04/2018
13.91
 1,953,982 14.31 14.31 13.79 171,300 759,800 -14.3
04/04/2018
14.31
 2,114,026 14.54 14.59 14.02 231,200 100,000 3.3
03/04/2018
14.54
 2,182,202 15.05 15.17 14.42 183,200 530,600 -8.9
02/04/2018
15.05
 1,817,678 15.22 15.57 14.82 188,800 281,900 -2.5
30/03/2018
15.22
 1,105,930 14.71 15.22 14.65 280,700 3,100 7.3
29/03/2018
14.71
 729,200 14.71 14.94 14.59 1,100 0 0.0
28/03/2018
14.71
 1,111,610 14.94 14.94 14.59 35,100 3,000 0.8
27/03/2018
14.94
 1,025,820 14.88 15.28 14.88 7,800 37,000 -0.8
26/03/2018
14.88
 916,293 15.05 15.39 14.82 150,400 84,700 1.7
23/03/2018
15.05
 1,506,200 15.39 15.39 14.65 79,300 89,200 -0.3
22/03/2018
15.39
 1,199,547 15.68 15.80 15.28 90,000 83,500 0.2
21/03/2018
15.68
 1,270,380 15.62 15.85 15.57 108,800 124,200 -0.4
20/03/2018
15.62
 3,150,487 14.88 15.85 14.59 117,500 346,500 -6.2
19/03/2018
14.88
 2,111,480 15.45 15.57 14.82 7,500 269,500 -6.9
16/03/2018
15.45
 1,213,193 15.45 15.74 15.34 30,500 484,000 -12.3
15/03/2018
15.45
 2,586,788 15.17 15.97 14.82 4,000 520,000 -14.0
14/03/2018
15.17
 5,329,546 16.02 16.02 14.77 604,900 2,596,400 -52.5
13/03/2018
16.02
 1,469,970 16.37 16.54 15.91 2,000 5,000 -0.1
12/03/2018
16.37
 1,896,730 16.60 17.00 16.02 0 240,400 -6.9
09/03/2018
16.60
 3,008,463 16.31 17.28 16.25 0 502,600 -14.6
08/03/2018
16.31
 2,383,360 17.11 17.34 16.02 52,200 54,200 -0.1
07/03/2018
17.11
 2,770,016 17.68 18.03 16.94 12,300 702,500 -21.0
06/03/2018
17.68
 3,132,026 17.74 18.03 17.17 122,200 145,000 -0.7
05/03/2018
17.74
 4,083,263 17.91 18.89 17.68 1,602,300 410,000 37.3
02/03/2018
17.91
 7,695,417 17.91 19.34 17.74 199,410 1,732,300 -49.4
01/03/2018
17.91
 14,162,900 17.91 17.91 16.71 190,200 3,946,300 -115.4
30/11/-0001
11.53
 1,897,100 11.56 11.62 11.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |