CTCP Lọc hóa Dầu Bình Sơn (bsr)

27.55
0.45
(1.66%)
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
(2026-08-12) 		0.60 2.26% 180,070,000 -2,202,251 0
25.35
27.55
27.55
2 tháng
(2026-07-13) 		1.64 6.43% 388,230,900 -271,824 0
22.74
27.55
27.55
3 tháng
(2026-06-15) 		0.90 3.42% 580,433,500 -19,196,834 0
22.74
27.55
27.55
6 tháng
(2026-03-16) 		-5.28 -16.32% 1,501,229,400 -46,204,384 -631.7
22.74
33.08
27.55
12 tháng
(2025-09-16) 		10.29 61.24% 3,285,199,600 36,472,916 1,117.6
13.35
37.43
27.55
24 tháng
(2024-09-23) 		12.89 90.66% 4,656,378,275 29,248,054 1,017.5
8.91
37.43
27.55
36 tháng
(2023-09-27) 		14.25 110.96% 6,561,898,595 31,387,595 1,084.4
8.91
37.43
27.55
60 tháng
(2021-10-07) 		15.50 133.60% 11,401,062,161 48,494,490 1,607.5
6.59
37.43
27.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2018
9.39
 1,278,940 9.51 9.51 9.34 0 290,000 -4.8
23/08/2018
9.51
 1,215,500 9.45 9.62 9.34 0 540,000 -9.0
22/08/2018
9.45
 1,550,211 9.39 9.73 9.39 0 767,500 -12.9
21/08/2018
9.39
 1,644,360 9.22 9.45 9.17 0 681,000 -11.2
20/08/2018
9.22
 1,304,440 9.51 9.56 9.17 1,000 225,700 -3.7
17/08/2018
9.51
 955,250 9.51 9.79 9.45 0 325,900 -5.5
16/08/2018
9.51
 2,585,684 9.68 9.90 9.05 100 647,100 -10.8
15/08/2018
9.68
 2,299,149 10.02 10.24 9.62 0 475,000 -8.5
14/08/2018
10.02
 2,354,758 10.13 10.19 9.85 28,600 750,000 -12.7
13/08/2018
10.13
 1,896,455 10.30 10.53 9.96 30,200 274,900 -4.4
10/08/2018
10.30
 1,754,081 10.36 10.47 10.02 23,500 200,000 -3.2
09/08/2018
10.36
 2,705,658 10.19 10.70 10.13 36,000 825,000 -14.5
08/08/2018
10.19
 2,454,019 9.85 10.24 9.68 5,000 1,201,000 -21.3
07/08/2018
9.85
 1,727,362 10.19 10.19 9.73 100 359,000 -6.3
06/08/2018
10.19
 3,163,325 10.24 10.53 9.90 18,000 700,000 -12.3
03/08/2018
10.24
 3,275,313 9.79 10.36 9.79 302,500 1,395,200 -19.7
02/08/2018
9.79
 3,393,218 9.28 9.85 9.22 200 1,068,000 -17.9
01/08/2018
9.28
 2,612,588 8.88 9.45 8.88 130,000 940,000 -13.1
31/07/2018
8.88
 1,450,544 8.88 9.11 8.77 2,200 500,700 -7.8
30/07/2018
8.88
 1,736,965 8.38 8.94 8.49 0 770,000 -11.9
27/07/2018
8.38
 668,799 8.32 8.66 8.32 13,000 415,000 -6.0
26/07/2018
8.32
 181,600 8.26 8.43 8.26 1,000 23,500 -0.3
25/07/2018
8.26
 637,510 8.38 8.49 8.26 0 226,200 -3.4
24/07/2018
8.38
 1,159,559 8.77 8.77 8.21 10,500 320,000 -4.6
23/07/2018
8.77
 935,816 8.94 8.94 8.60 0 395,000 -6.1
20/07/2018
8.94
 835,710 8.94 9.17 8.83 0 220,400 -3.5
19/07/2018
8.94
 2,465,232 8.49 9.45 8.49 0 950,500 -15.0
18/07/2018
8.49
 1,415,665 8.21 8.60 8.09 5,100 250,000 -3.6
17/07/2018
8.21
 446,305 8.26 8.32 8.04 50,000 150,000 -1.4
16/07/2018
8.26
 828,325 8.15 8.49 8.09 7,000 170,000 -2.4
13/07/2018
8.15
 767,399 7.98 8.32 7.98 0 175,700 -2.5
12/07/2018
7.98
 746,170 8.09 8.09 7.75 200 210,000 -2.9
11/07/2018
8.09
 2,216,190 8.55 8.55 7.92 10,600 200,000 -2.7
10/07/2018
8.55
 2,214,061 9.00 9.11 8.55 0 1,096,700 -17.1
09/07/2018
9.00
 1,282,880 9.22 9.39 9.00 0 988,700 -15.9
06/07/2018
9.22
 846,661 9.11 9.28 8.88 100,000 200,000 -1.6
05/07/2018
9.11
 1,977,110 9.34 9.45 8.83 0 406,838 -6.6
04/07/2018
9.34
 2,192,115 9.56 9.68 9.34 2,000 1,682,000 -28.0
03/07/2018
9.56
 2,005,680 9.96 9.96 9.56 0 1,292,000 -22.2
02/07/2018
9.96
 1,115,250 10.19 10.19 9.85 0 100,000 -1.7
29/06/2018
10.19
 1,473,504 10.07 10.19 9.85 0 621,500 -10.9
28/06/2018
10.07
 1,311,811 10.19 10.19 9.90 3,000 790,000 -13.9
27/06/2018
10.19
 1,427,810 10.24 10.30 10.02 0 560,000 -10.0
26/06/2018
10.24
 1,012,240 10.30 10.30 10.07 0 744,700 -13.3
25/06/2018
10.30
 1,054,480 10.24 10.47 10.19 5,000 281,900 -5.0
22/06/2018
10.24
 1,205,899 10.02 10.24 9.90 0 600,000 -10.6
21/06/2018
10.02
 931,360 10.13 10.19 9.85 0 240,000 -4.2
20/06/2018
10.13
 705,040 10.19 10.19 9.85 200 375,000 -6.6
19/06/2018
10.19
 2,428,288 10.30 10.30 9.62 150,000 470,000 -5.6
18/06/2018
10.30
 1,521,500 10.64 10.64 10.19 600 997,100 -18.2
15/06/2018
10.64
 790,810 10.70 10.75 10.41 900 500,000 -9.3
14/06/2018
10.70
 1,165,500 10.47 10.87 10.53 0 0 0
13/06/2018
10.47
 513,800 10.30 10.58 10.30 0 160,000 -2.9
12/06/2018
10.30
 1,408,430 10.64 10.75 10.19 500 221,400 -4.1
11/06/2018
10.64
 788,220 10.75 10.98 10.58 0 408,600 -7.7
08/06/2018
10.75
 744,720 10.75 10.87 10.47 108,800 220,000 -2.1
07/06/2018
10.75
 736,510 11.20 11.20 10.70 0 200,000 -3.8
06/06/2018
11.20
 865,840 11.20 11.43 11.04 2,200 10,000 -0.2
05/06/2018
11.20
 1,220,150 10.87 11.26 10.64 2,600 500 0.0
04/06/2018
10.87
 1,016,785 10.41 10.92 10.30 230,800 5,700 4.2
01/06/2018
10.41
 588,584 10.41 10.47 10.24 115,200 0 2.1
31/05/2018
10.41
 992,100 10.19 10.53 10.24 13,400 500,000 -8.9
30/05/2018
10.19
 577,849 10.47 10.47 10.02 100,000 37,700 1.1
29/05/2018
10.47
 1,329,567 9.96 10.75 9.90 265,400 400,000 -2.5
28/05/2018
9.96
 1,421,966 10.75 10.75 9.62 148,800 183,100 -0.7
25/05/2018
10.75
 1,053,610 11.32 11.32 10.64 305,000 0 5.8
24/05/2018
11.32
 770,683 11.37 11.43 11.04 179,000 250,000 -1.4
23/05/2018
11.37
 851,716 11.15 11.43 10.92 168,000 260,000 -1.8
22/05/2018
11.15
 1,339,898 11.60 11.77 10.75 0 331,000 -6.6
21/05/2018
11.60
 968,158 12.22 12.34 11.60 118,000 275,000 -3.3
18/05/2018
12.22
 1,037,675 12.45 12.56 12.00 102,800 82,900 0.4
17/05/2018
12.45
 1,085,850 12.28 12.85 12.34 200 371,000 -8.2
16/05/2018
12.28
 1,928,213 12.34 12.85 12.17 0 628,100 -13.8
15/05/2018
12.34
 2,040,992 11.71 12.85 11.66 0 351,500 -7.6
14/05/2018
11.71
 1,121,100 11.66 12.51 11.15 50 141,900 -3.0
11/05/2018
11.66
 2,699,614 10.92 11.71 9.90 150,000 178,000 -0.4
10/05/2018
10.92
 977,380 11.43 11.60 10.87 81,800 27,500 1.1
09/05/2018
11.43
 761,030 11.49 11.60 11.20 45,000 60,000 -0.3
08/05/2018
11.49
 750,400 11.88 12.17 11.43 1,700 233,200 -4.8
07/05/2018
11.88
 2,086,585 10.53 12.17 10.53 0 651,700 -13.7
04/05/2018
10.53
 1,330,950 10.41 10.75 10.24 300 590,000 0
03/05/2018
10.41
 1,671,160 10.36 10.41 10.07 676,000 660,000 0.3
02/05/2018
10.36
 1,161,645 11.37 11.37 10.30 600 404,000 -7.7
27/04/2018
11.37
 1,036,590 11.26 11.49 10.92 323,600 159,000 3.2
26/04/2018
11.26
 1,134,250 12.05 12.17 10.98 128,500 162,300 -0.8
24/04/2018
12.05
 848,301 12.34 12.62 12.00 172,600 200,100 -0.6
23/04/2018
12.34
 817,609 12.22 12.79 12.17 307,500 10,000 6.6
20/04/2018
12.22
 819,882 12.05 12.34 11.94 166,500 0 3.6
19/04/2018
12.05
 1,120,801 12.73 12.90 12.00 1,000 0 0.0
18/04/2018
12.73
 582,850 13.07 13.07 12.68 1,900 38,100 -0.8
17/04/2018
13.07
 855,535 13.02 13.19 12.90 351,100 385,900 -0.8
16/04/2018
13.02
 1,530,858 12.96 13.24 12.62 135,700 491,000 -8.2
13/04/2018
12.96
 1,111,730 13.07 13.30 12.73 156,400 70,000 1.9
12/04/2018
13.07
 1,285,128 13.30 13.30 12.90 157,600 179,300 -0.5
11/04/2018
13.30
 1,116,412 13.30 13.58 13.07 143,600 337,700 0
10/04/2018
13.30
 1,104,775 13.58 13.75 13.24 148,300 550,600 -9.5
09/04/2018
13.58
 1,716,271 13.53 13.58 13.07 942,600 1,111,100 -4.0
06/04/2018
13.53
 2,342,281 13.75 14.15 13.36 154,150 910,600 -18.0
05/04/2018
13.75
 1,953,982 14.15 14.15 13.64 171,300 759,800 -14.3
04/04/2018
14.15
 2,114,026 14.37 14.43 13.86 231,200 100,000 3.3

Chính sách bảo mật | Điều khoản sử dụng |