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)
18/11/2025
16.12
 3,166,100 16.37 16.37 16.02 1,400 14,000 -0.2
17/11/2025
16.27
 4,617,400 16.02 16.27 15.82 514,100 299,600 3.5
14/11/2025
15.82
 3,081,200 15.82 16.02 15.82 3,000 3,000 -0.0
13/11/2025
15.87
 5,694,400 15.62 16.37 15.52 0 103,100 -1.7
12/11/2025
15.62
 3,270,600 15.48 15.77 15.48 278,400 239,900 0.6
11/11/2025
15.43
 2,802,900 15.52 15.62 15.23 1,400 284,600 -4.4
10/11/2025
15.38
 3,593,400 15.77 15.97 15.28 25,800 531,200 -7.9
07/11/2025
15.77
 4,675,600 16.32 16.46 15.67 84,500 418,700 -5.5
06/11/2025
16.32
 3,847,000 16.76 16.76 16.22 100 39,300 -0.7
05/11/2025
16.61
 10,745,900 16.17 16.96 15.97 248,200 130,000 2.0
04/11/2025
16.12
 9,461,700 15.77 16.27 14.93 1,121,300 302,900 12.6
03/11/2025
15.82
 4,999,200 16.61 16.61 15.82 12,800 278,800 -4.4
31/10/2025
16.46
 6,817,400 16.41 16.96 16.37 114,400 823,400 -12.0
30/10/2025
16.41
 11,935,100 17.26 17.26 16.41 220,200 1,754,900 -26.1
29/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/31.5 (Volume + 31.50%, Ratio=0.32)
29/10/2025
17.01
 4,403,000 17.01 17.01 17.01 0 0 0
28/10/2025
15.92
 12,881,300 16.01 16.20 15.58 1,091,000 1,003,400 2.2
27/10/2025
16.13
 7,733,200 16.90 16.96 16.13 378,500 1,295,300 -24.6
24/10/2025
16.72
 7,774,400 17.08 17.39 16.56 1,031,800 1,408,900 -10.1
23/10/2025
16.90
 6,773,600 17.02 17.17 16.84 344,300 773,800 -12.0
22/10/2025
16.72
 6,036,000 16.35 16.72 16.16 367,800 724,400 -9.6
21/10/2025
16.10
 8,833,700 15.86 16.29 15.40 831,200 1,407,600 -15.3
20/10/2025
15.80
 13,284,700 17.05 17.30 15.80 1,843,400 910,000 24.3
17/10/2025
16.96
 8,948,400 17.21 17.57 16.96 122,600 1,592,700 -41.5
16/10/2025
17.17
 7,400,300 17.54 17.54 17.11 10,400 756,500 -21.1
15/10/2025
17.33
 6,709,600 17.17 17.57 17.17 499,200 188,200 8.8
14/10/2025
17.14
 17,636,000 17.70 17.70 17.14 368,500 1,028,900 -18.9
13/10/2025
17.66
 13,741,000 17.57 18.09 17.57 2,108,800 108,700 58.3
10/10/2025
17.88
 15,131,400 18.00 18.31 17.76 1,053,100 465,100 17.2
09/10/2025
17.42
 21,019,000 16.53 17.42 16.53 0 0 0
08/10/2025
16.29
 5,697,800 16.26 16.44 15.98 184,100 380,000 -5.2
07/10/2025
16.16
 4,786,200 16.75 16.75 16.16 123,000 337,400 -5.7
06/10/2025
16.68
 5,052,600 16.23 16.72 15.98 1,196,100 89,400 29.8
03/10/2025
15.95
 5,553,800 16.38 16.38 15.92 113,900 1,002,400 -23.3
02/10/2025
16.29
 4,625,800 16.44 16.65 16.16 238,500 560,300 -8.5
01/10/2025
16.26
 2,106,400 16.07 16.38 16.07 57,600 102,700 -1.2
30/09/2025
16.04
 6,880,500 16.53 16.53 15.92 171,200 745,800 -15.2
29/09/2025
16.47
 5,676,700 16.87 17.05 16.41 40,600 969,900 -25.2
26/09/2025
16.84
 10,700,100 17.14 17.63 16.84 765,000 1,347,100 -16.2
25/09/2025
17.11
 14,585,800 16.68 17.33 16.59 1,632,100 662,400 26.7
24/09/2025
16.53
 3,943,100 16.41 16.53 16.20 321,500 150,400 4.5
23/09/2025
16.47
 4,457,600 16.29 16.47 16.10 1,920,600 348,200 42.2
22/09/2025
16.41
 9,617,100 16.04 16.41 15.64 3,162,100 450,800 71.7
19/09/2025
15.92
 5,917,800 16.53 16.53 15.92 67,100 1,819,200 -45.7
18/09/2025
16.44
 7,072,600 16.68 16.72 16.26 221,500 629,700 -11.1
17/09/2025
16.59
 7,380,300 16.78 17.08 16.59 736,700 119,900 17.0
16/09/2025
16.81
 9,655,900 17.36 17.36 16.75 915,100 885,200 0.8
15/09/2025
17.21
 11,859,300 16.87 17.33 16.65 1,770,200 496,200 35.5
12/09/2025
16.65
 9,618,700 16.68 17.14 16.62 479,500 848,900 -10.2
11/09/2025
16.53
 9,568,500 16.65 16.78 16.10 390,700 1,028,100 -17.1
10/09/2025
16.59
 14,417,400 16.13 16.81 15.86 934,900 2,112,000 -31.1
09/09/2025
15.83
 7,851,200 15.89 15.89 15.31 891,800 325,500 14.3
08/09/2025
15.58
 15,247,000 16.59 16.93 15.58 523,900 1,367,800 -22.6
05/09/2025
16.68
 16,506,400 16.90 17.60 16.62 2,008,200 1,265,500 20.3
04/09/2025
16.75
 10,757,100 17.05 17.14 16.62 1,039,800 1,040,100 -0.2
03/09/2025
16.87
 11,413,500 16.47 17.14 16.29 1,191,600 1,417,100 -6.4
29/08/2025
16.23
 16,052,800 16.84 16.84 16.23 48,400 2,946,200 -77.8
28/08/2025
16.62
 8,108,700 16.41 16.72 16.16 692,600 729,700 0
27/08/2025
16.23
 18,944,900 16.96 16.96 16.20 1,277,900 3,550,400 -61.3
26/08/2025
16.81
 13,992,500 15.64 16.81 15.64 2,733,800 1,641,500 28.4
25/08/2025
15.89
 26,389,500 17.21 17.21 15.89 4,120,900 2,422,200 44.2
22/08/2025
17.05
 37,060,600 17.63 18.34 17.05 3,690,300 651,700 86.8
21/08/2025
18.31
 17,365,800 19.26 19.26 18.09 554,900 1,316,000 -23.2
20/08/2025
18.19
 60,028,200 17.51 18.19 16.41 5,010,900 1,835,900 88.6
19/08/2025
17.02
 6,043,300 17.02 17.02 17.02 0 5,500 -0.2
18/08/2025
15.92
 11,908,600 15.92 15.92 15.83 1,298,200 25,700 33.1
15/08/2025
14.88
 35,202,800 14.11 14.88 14.08 1,698,500 380,800 31.7
14/08/2025
13.93
 13,986,800 13.93 13.96 13.59 700 53,000 -1.2
13/08/2025
13.78
 15,379,900 13.87 14.17 13.59 507,100 1,438,800 -21.5
12/08/2025
14.05
 18,173,000 13.72 14.05 13.53 654,600 49,300 13.6
11/08/2025
13.56
 13,861,100 13.96 13.96 13.50 80,300 2,596,900 -56.3
08/08/2025
13.78
 24,581,600 13.44 13.99 13.32 1,509,300 621,500 19.4
07/08/2025
13.41
 16,099,400 13.78 13.78 13.19 55,800 172,400 -2.6
06/08/2025
13.35
 27,534,600 12.64 13.35 12.40 2,599,500 690,700 40.1
05/08/2025
12.49
 28,020,100 12.67 12.80 12.18 0 0 0
04/08/2025
12.55
 13,157,500 12.55 12.89 12.46 109,800 317,200 -4.3
01/08/2025
12.67
 18,694,600 12.95 13.16 12.55 217,700 2,564,900 -49.2
31/07/2025
12.49
 15,233,200 12.25 12.49 11.97 1,870,200 62,500 35.7
30/07/2025
12.03
 12,999,600 12.43 12.49 11.91 317,800 1,005,800 -13.8
29/07/2025
12.18
 22,081,300 12.25 12.74 12.03 2,476,700 1,353,400 22.7
28/07/2025
12.12
 15,242,600 12.31 12.31 12.03 62,000 321,400 -5.2
25/07/2025
12.12
 16,043,900 12.03 12.37 12.00 128,000 132,500 -0.1
24/07/2025
11.88
 13,897,700 11.57 11.88 11.42 2,131,500 66,000 39.5
23/07/2025
11.42
 7,295,900 11.42 11.63 11.36 324,500 767,900 -8.4
22/07/2025
11.39
 3,602,900 11.39 11.39 11.30 22,700 295,400 -5.0
21/07/2025
11.39
 4,266,400 11.73 11.73 11.36 0 559,000 -10.5
18/07/2025
11.63
 9,333,300 11.45 11.79 11.33 549,700 321,600 4.3
17/07/2025
11.42
 5,032,200 11.36 11.48 11.33 343,200 2,000 6.4
16/07/2025
11.36
 2,810,800 11.30 11.39 11.27 126,000 50,000 1.4
15/07/2025
11.30
 4,977,600 11.33 11.51 11.27 2,000 107,300 -2.0
14/07/2025
11.33
 3,948,800 11.39 11.39 11.14 337,100 39,100 5.5
11/07/2025
11.30
 3,709,100 11.48 11.51 11.27 50,000 333,200 0
10/07/2025
11.48
 7,589,700 11.33 11.57 11.20 107,800 21,600 0
09/07/2025
11.17
 3,821,100 11.27 11.27 11.14 13,000 44,100 0
08/07/2025
11.17
 4,963,700 11.05 11.20 10.99 387,700 1,700 7.0
07/07/2025
10.99
 2,587,700 10.99 11.08 10.96 1,000 103,100 -1.8
04/07/2025
10.99
 2,620,400 11.02 11.14 10.96 0 0 0
03/07/2025
10.93
 2,634,000 10.93 11.08 10.90 52,200 2,100 0.9
02/07/2025
10.90
 1,582,100 10.90 10.90 10.84 23,100 0 0.4
01/07/2025
10.90
 2,097,300 10.96 10.96 10.84 0 300 -0.0
30/06/2025
10.93
 2,506,400 10.87 10.93 10.84 200 296,800 -5.3

Chính sách bảo mật | Điều khoản sử dụng |