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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |