CTCP Lọc hóa Dầu Bình Sơn (bsr)

24.85
0.60
(2.47%)
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
(2026-06-29) 		-0.70 -2.87% 204,856,000 -5,493,559 0
23
27.20
24.25
2 tháng
(2026-05-29) 		-6.05 -20.34% 380,330,900 -27,849,791 0
23
29.75
24.25
3 tháng
(2026-04-29) 		0.10 0.42% 733,694,600 -17,100,383 0
23
33.45
24.25
6 tháng
(2026-01-29) 		1.85 8.47% 1,858,572,500 -1,159,714 552.9
21.85
37.85
24.25
12 tháng
(2025-08-04) 		11.01 86.71% 3,534,078,500 37,586,586 1,237.8
12.63
37.85
24.25
24 tháng
(2024-08-07) 		10.05 73.59% 4,614,012,360 26,987,180 1,044.9
9.01
37.85
24.25
36 tháng
(2023-08-14) 		11.65 96.62% 6,589,495,395 35,371,175 1,238.9
9.01
37.85
24.25
60 tháng
(2021-08-23) 		13.91 142.18% 11,471,213,570 44,678,170 1,601.1
6.66
37.85
24.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2025
16.35
 4,786,200 16.93 16.93 16.35 123,000 337,400 -5.7
06/10/2025
16.87
 5,052,600 16.41 16.90 16.16 1,196,100 89,400 29.8
03/10/2025
16.13
 5,553,800 16.56 16.56 16.10 113,900 1,002,400 -23.3
02/10/2025
16.47
 4,625,800 16.63 16.84 16.35 238,500 560,300 -8.5
01/10/2025
16.44
 2,106,400 16.25 16.56 16.25 57,600 102,700 -1.2
30/09/2025
16.22
 6,880,500 16.72 16.72 16.10 171,200 745,800 -15.2
29/09/2025
16.66
 5,676,700 17.06 17.24 16.59 40,600 969,900 -25.2
26/09/2025
17.03
 10,700,100 17.34 17.83 17.03 765,000 1,347,100 -16.2
25/09/2025
17.31
 14,585,800 16.87 17.52 16.78 1,632,100 662,400 26.7
24/09/2025
16.72
 3,943,100 16.59 16.72 16.38 321,500 150,400 4.5
23/09/2025
16.66
 4,457,600 16.47 16.66 16.28 1,920,600 348,200 42.2
22/09/2025
16.59
 9,617,100 16.22 16.59 15.82 3,162,100 450,800 71.7
19/09/2025
16.10
 5,917,800 16.72 16.72 16.10 67,100 1,819,200 -45.7
18/09/2025
16.63
 7,072,600 16.87 16.90 16.44 221,500 629,700 -11.1
17/09/2025
16.78
 7,380,300 16.97 17.28 16.78 736,700 119,900 17.0
16/09/2025
17.00
 9,655,900 17.55 17.55 16.93 915,100 885,200 0.8
15/09/2025
17.40
 11,859,300 17.06 17.52 16.84 1,770,200 496,200 35.5
12/09/2025
16.84
 9,618,700 16.87 17.34 16.81 479,500 848,900 -10.2
11/09/2025
16.72
 9,568,500 16.84 16.97 16.28 390,700 1,028,100 -17.1
10/09/2025
16.78
 14,417,400 16.32 17.00 16.04 934,900 2,112,000 -31.1
09/09/2025
16.01
 7,851,200 16.07 16.07 15.48 891,800 325,500 14.3
08/09/2025
15.76
 15,247,000 16.78 17.12 15.76 523,900 1,367,800 -22.6
05/09/2025
16.87
 16,506,400 17.09 17.80 16.81 2,008,200 1,265,500 20.3
04/09/2025
16.93
 10,757,100 17.24 17.34 16.81 1,039,800 1,040,100 -0.2
03/09/2025
17.06
 11,413,500 16.66 17.34 16.47 1,191,600 1,417,100 -6.4
29/08/2025
16.41
 16,052,800 17.03 17.03 16.41 48,400 2,946,200 -77.8
28/08/2025
16.81
 8,108,700 16.59 16.90 16.35 692,600 729,700 0
27/08/2025
16.41
 18,944,900 17.15 17.15 16.38 1,277,900 3,550,400 -61.3
26/08/2025
17.00
 13,992,500 15.82 17.00 15.82 2,733,800 1,641,500 28.4
25/08/2025
16.07
 26,389,500 17.40 17.40 16.07 4,120,900 2,422,200 44.2
22/08/2025
17.24
 37,060,600 17.83 18.54 17.24 3,690,300 651,700 86.8
21/08/2025
18.51
 17,365,800 19.47 19.47 18.30 554,900 1,316,000 -23.2
20/08/2025
18.39
 60,028,200 17.71 18.39 16.59 5,010,900 1,835,900 88.6
19/08/2025
17.21
 6,043,300 17.21 17.21 17.21 0 5,500 -0.2
18/08/2025
16.10
 11,908,600 16.10 16.10 16.01 1,298,200 25,700 33.1
15/08/2025
15.05
 35,202,800 14.27 15.05 14.24 1,698,500 380,800 31.7
14/08/2025
14.09
 13,986,800 14.09 14.12 13.75 700 53,000 -1.2
13/08/2025
13.93
 15,379,900 14.02 14.33 13.75 507,100 1,438,800 -21.5
12/08/2025
14.21
 18,173,000 13.87 14.21 13.68 654,600 49,300 13.6
11/08/2025
13.72
 13,861,100 14.12 14.12 13.65 80,300 2,596,900 -56.3
08/08/2025
13.93
 24,581,600 13.59 14.15 13.47 1,509,300 621,500 19.4
07/08/2025
13.56
 16,099,400 13.93 13.93 13.34 55,800 172,400 -2.6
06/08/2025
13.50
 27,534,600 12.79 13.50 12.54 2,599,500 690,700 40.1
05/08/2025
12.63
 28,020,100 12.82 12.94 12.32 0 0 0
04/08/2025
12.69
 13,157,500 12.69 13.03 12.60 109,800 317,200 -4.3
01/08/2025
12.82
 18,694,600 13.10 13.31 12.69 217,700 2,564,900 -49.2
31/07/2025
12.63
 15,233,200 12.38 12.63 12.11 1,870,200 62,500 35.7
30/07/2025
12.17
 12,999,600 12.57 12.63 12.04 317,800 1,005,800 -13.8
29/07/2025
12.32
 22,081,300 12.38 12.88 12.17 2,476,700 1,353,400 22.7
28/07/2025
12.26
 15,242,600 12.45 12.45 12.17 62,000 321,400 -5.2
25/07/2025
12.26
 16,043,900 12.17 12.51 12.14 128,000 132,500 -0.1
24/07/2025
12.01
 13,897,700 11.70 12.01 11.55 2,131,500 66,000 39.5
23/07/2025
11.55
 7,295,900 11.55 11.76 11.49 324,500 767,900 -8.4
22/07/2025
11.52
 3,602,900 11.52 11.52 11.42 22,700 295,400 -5.0
21/07/2025
11.52
 4,266,400 11.86 11.86 11.49 0 559,000 -10.5
18/07/2025
11.76
 9,333,300 11.58 11.92 11.46 549,700 321,600 4.3
17/07/2025
11.55
 5,032,200 11.49 11.61 11.46 343,200 2,000 6.4
16/07/2025
11.49
 2,810,800 11.42 11.52 11.39 126,000 50,000 1.4
15/07/2025
11.42
 4,977,600 11.46 11.64 11.39 2,000 107,300 -2.0
14/07/2025
11.46
 3,948,800 11.52 11.52 11.27 337,100 39,100 5.5
11/07/2025
11.42
 3,709,100 11.61 11.64 11.39 50,000 333,200 0
10/07/2025
11.61
 7,589,700 11.46 11.70 11.33 107,800 21,600 0
09/07/2025
11.30
 3,821,100 11.39 11.39 11.27 13,000 44,100 0
08/07/2025
11.30
 4,963,700 11.18 11.33 11.11 387,700 1,700 7.0
07/07/2025
11.11
 2,587,700 11.11 11.21 11.08 1,000 103,100 -1.8
04/07/2025
11.11
 2,620,400 11.15 11.27 11.08 0 0 0
03/07/2025
11.05
 2,634,000 11.05 11.21 11.02 52,200 2,100 0.9
02/07/2025
11.02
 1,582,100 11.02 11.02 10.96 23,100 0 0.4
01/07/2025
11.02
 2,097,300 11.08 11.08 10.96 0 300 -0.0
30/06/2025
11.05
 2,506,400 10.99 11.05 10.96 200 296,800 -5.3
27/06/2025
10.99
 2,901,600 11.05 11.08 10.96 0 30,000 -0.5
26/06/2025
11.02
 1,736,900 11.02 11.05 10.93 400 0 0.0
25/06/2025
10.99
 2,817,600 11.08 11.15 10.96 21,200 1,000 0.4
24/06/2025
11.08
 6,976,200 11.15 11.33 11.08 17,200 110,000 -1.7
23/06/2025
11.64
 8,895,100 12.11 12.11 11.61 4,500 0 0.1
20/06/2025
11.39
 5,142,300 11.70 11.73 11.33 500 132,800 -2.4
19/06/2025
11.64
 4,256,100 11.89 11.89 11.49 5,500 103,700 -1.8
18/06/2025
11.80
 4,575,800 11.98 12.01 11.70 815,700 0 15.6
17/06/2025
11.76
 6,322,000 12.01 12.01 11.52 22,500 112,200 -1.7
16/06/2025
12.07
 8,794,300 11.98 12.11 11.86 848,100 0 16.4
13/06/2025
11.46
 11,032,500 11.46 11.46 11.24 1,464,900 23,600 26.6
12/06/2025
10.87
 1,840,200 10.99 10.99 10.80 108,700 0 1.9
11/06/2025
10.74
 1,905,700 10.84 10.87 10.68 0 180,000 -3.1
10/06/2025
10.77
 2,283,100 10.90 10.99 10.77 0 240,000 -4.2
09/06/2025
10.90
 2,082,800 11.15 11.21 10.90 0 189,200 -3.4
06/06/2025
11.11
 4,842,300 11.24 11.33 11.11 100 545,300 -9.9
05/06/2025
11.11
 2,957,200 11.15 11.30 11.02 200 472,800 -8.4
04/06/2025
11.11
 4,249,400 11.02 11.30 10.99 129,200 675,500 -9.8
03/06/2025
10.96
 2,333,800 11.15 11.24 10.93 48,100 114,300 -1.2
02/06/2025
11.08
 2,988,400 10.68 11.11 10.62 155,300 395,900 -4.2
30/05/2025
10.71
 3,287,900 10.99 11.18 10.68 0 651,100 -11.4
29/05/2025
11.02
 1,826,700 11.24 11.30 10.99 1,000 225,900 -4.1
28/05/2025
11.24
 5,641,800 11.21 11.42 11.15 106,900 471,400 -6.6
27/05/2025
10.93
 2,104,700 10.93 11.02 10.87 1,000 640,700 -11.3
26/05/2025
10.90
 2,324,800 10.77 10.96 10.56 213,800 79,600 2.3
23/05/2025
10.87
 1,408,900 10.77 10.96 10.65 4,300 56,800 -0.9
22/05/2025
10.74
 2,682,300 10.65 10.96 10.50 160,300 109,100 0
21/05/2025
10.65
 1,938,600 10.87 10.87 10.59 56,200 161,800 -1.8
20/05/2025
10.80
 1,203,900 10.93 10.93 10.77 1,000 80,000 -1.4
19/05/2025
10.80
 2,202,700 10.93 11.11 10.80 53,100 82,400 0

Chính sách bảo mật | Điều khoản sử dụng |