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)
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
16/05/2025
10.99
 1,973,300 11.15 11.15 10.96 83,222 0 0
15/05/2025
11.15
 3,842,600 11.24 11.27 10.93 94,500 900 0
14/05/2025
11.24
 2,463,000 11.27 11.33 11.15 25,500 0 0
13/05/2025
11.24
 2,752,600 11.33 11.36 11.18 1,600 0 0
12/05/2025
11.24
 2,232,400 11.15 11.27 11.08 25,500 7,500 0
09/05/2025
11.15
 2,778,400 11.15 11.30 11.02 105,900 46,100 0
08/05/2025
11.11
 4,449,700 11.24 11.33 11.11 0 219,600 0
07/05/2025
10.93
 6,728,500 10.22 10.93 10.22 199,200 124,200 0
06/05/2025
10.22
 3,387,800 10 10.34 10 49,500 0 0
05/05/2025
9.97
 1,917,500 9.85 9.97 9.85 179,500 0 0
29/04/2025
9.94
 1,618,400 10 10 9.85 300 0 0.0
28/04/2025
10
 1,454,400 9.97 10 9.88 0 0 0
25/04/2025
9.94
 3,496,300 9.75 10.12 9.75 109,700 51,300 0.9
24/04/2025
9.72
 2,114,600 9.66 9.88 9.63 257,800 94,500 2.6
23/04/2025
9.54
 1,322,500 9.69 9.69 9.47 23,300 50,100 -0.4
22/04/2025
9.29
 4,805,800 9.72 9.72 9.07 23,000 123,700 -1.5
21/04/2025
9.72
 1,404,800 9.94 9.94 9.72 900 14,400 -0.2
18/04/2025
9.88
 2,226,200 9.85 10 9.85 26,800 78,900 -0.8
17/04/2025
9.75
 1,632,900 9.50 9.75 9.47 132,100 54,700 1.2
16/04/2025
9.66
 3,041,800 9.72 9.88 9.66 4,800 121,300 -1.8
15/04/2025
9.88
 3,762,300 10.09 10.22 9.78 23,200 0 0.4
14/04/2025
10.31
 4,016,300 10.15 10.40 9.97 110,400 45,000 1.1
11/04/2025
10
 7,790,100 9.85 10.03 9.32 128,900 31,400 1.5
10/04/2025
9.63
 774,200 9.63 9.63 9.63 0 6,900 -0.1
09/04/2025
9.01
 9,397,200 9.01 9.29 9.01 47,600 3,100 0.7
08/04/2025
9.66
 2,455,400 9.66 9.91 9.66 46,100 45,000 0.0
04/04/2025
10.37
 9,214,800 10.37 10.53 10.37 1,800 45,500 -0.7
03/04/2025
11.15
 5,260,700 11.42 11.58 11.15 1,800 4,400 -0.0
02/04/2025
11.98
 930,900 12.04 12.07 11.92 0 0 0
01/04/2025
12.04
 1,355,300 11.95 12.14 11.92 0 8,500 -0.2
31/03/2025
11.73
 1,939,500 11.86 11.89 11.70 2,900 106,600 -2.0
28/03/2025
11.89
 2,373,700 12.07 12.17 11.89 0 0 0
27/03/2025
12.11
 1,064,500 12.20 12.23 12.11 500 5,000 -0.1
26/03/2025
12.17
 2,317,500 12.07 12.29 12.07 0 75,000 -1.5
25/03/2025
12.04
 1,209,600 12.04 12.17 12.04 0 0 0
24/03/2025
11.98
 1,620,600 12.07 12.07 11.92 0 3,000 -0.1
21/03/2025
12.07
 1,742,900 12.20 12.26 12.07 0 0 0
20/03/2025
12.14
 2,607,600 12.20 12.23 12.01 5,500 135,700 -2.6
19/03/2025
12.20
 2,793,400 12.48 12.48 12.20 1,100 0 0.0
18/03/2025
12.32
 6,490,300 12.07 12.54 12.01 0 3,800 -0.1
17/03/2025
11.95
 2,542,300 11.70 11.98 11.70 71,400 60,700 0.2
14/03/2025
11.73
 5,312,100 11.95 11.95 11.70 1,400 253,700 -4.8
13/03/2025
11.95
 2,867,400 12.07 12.17 11.95 0 210,100 -4.1
12/03/2025
12.14
 3,052,600 12.11 12.23 12.04 1,500 292,900 -5.7
11/03/2025
12.04
 3,959,000 12.11 12.14 11.95 300 872,200 -16.9
10/03/2025
12.23
 2,631,500 12.35 12.38 12.20 300 512,000 -10.1
27/02/2025
12.48
 54,800 12.51 12.54 12.48 0 18,910 -0.4
26/02/2025
12.54
 1,829,900 12.66 12.69 12.54 0 9,300 -0.2
25/02/2025
12.66
 3,729,900 12.54 12.69 12.48 22,000 310,800 -5.9
24/02/2025
12.48
 2,102,000 12.41 12.48 12.38 200 438,400 -8.8
21/02/2025
12.48
 2,438,400 12.54 12.57 12.41 0 15,400 -0.3
20/02/2025
12.54
 1,976,600 12.63 12.69 12.54 0 11,900 -0.2
19/02/2025
12.63
 3,247,300 12.45 12.69 12.41 47,900 0 1.0
18/02/2025
12.41
 2,036,800 12.54 12.54 12.38 5,900 3 0.1
17/02/2025
12.45
 2,239,800 12.48 12.51 12.35 32,800 200,400 -3.4
14/02/2025
12.45
 3,058,400 12.32 12.63 12.32 500 203,100 -4.1
13/02/2025
12.29
 3,536,100 12.51 12.51 12.23 1,500 216,000 -4.3
12/02/2025
12.48
 1,897,100 12.51 12.57 12.45 0 301,700 -6.1
11/02/2025
12.51
 2,865,000 12.63 12.66 12.41 1,100 342,000 -6.9
10/02/2025
12.63
 1,935,900 12.60 12.76 12.51 0 358,000 -7.3
07/02/2025
12.60
 2,531,100 12.69 12.79 12.57 12,800 332,100 -6.5
06/02/2025
12.69
 2,052,900 12.85 12.88 12.63 32,500 114,100 -1.7

Chính sách bảo mật | Điều khoản sử dụng |