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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |