CTCP Lọc hóa Dầu Bình Sơn (bsr)

15.30
-0.15
(-0.97%)
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
(2025-11-04) 		-1 -6.13% 89,376,300 -658,600 -10.3
15.25
16.80
15.45
2 tháng
(2025-10-06) 		-5.66 -27.01% 286,970,200 -4,084,800 -76.2
15.25
22.46
15.45
3 tháng
(2025-09-05) 		-5.66 -27.01% 470,212,200 -3,960,100 -70.5
15.25
22.46
15.45
6 tháng
(2025-06-09) 		1.76 13.01% 1,175,409,000 4,291,300 124.9
13.35
23
15.45
12 tháng
(2024-12-09) 		-1.01 -6.18% 1,518,735,813 -8,175,638 -104.0
11.19
23
15.45
24 tháng
(2023-12-15) 		1.48 10.69% 3,172,181,684 -12,991,756 -195.2
11.19
23
15.45
36 tháng
(2022-12-20) 		5.44 55.13% 5,245,617,922 2,667,649 113.4
9.57
23
15.45
60 tháng
(2020-12-30) 		8.12 113.07% 11,239,699,913 6,777,077 428.7
6.33
23.25
15.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/02/2025
15.54
 2,865,000 15.69 15.73 15.42 1,100 342,000 -6.9
10/02/2025
15.69
 1,935,900 15.65 15.85 15.54 0 358,000 -7.3
07/02/2025
15.65
 2,531,100 15.77 15.88 15.62 12,800 332,100 -6.5
06/02/2025
15.77
 2,052,900 15.96 16 15.69 32,500 114,100 -1.7
05/02/2025
15.96
 1,347,900 16.12 16.12 15.92 59,900 0 1.2
04/02/2025
16.04
 2,203,700 15.96 16.08 15.92 31,300 30,000 0.0
03/02/2025
15.88
 1,911,700 15.54 15.92 15.42 26,000 0 0.5
24/01/2025
15.62
 3,056,400 15.69 15.73 15.54 0 231,000 -4.7
23/01/2025
15.77
 1,806,800 15.73 15.96 15.69 20,300 0 0.4
22/01/2025
15.81
 2,778,600 15.46 15.88 15.38 1,000 0 0.0
21/01/2025
15.58
 7,428,700 16.15 16.15 15.58 60,900 119,000 -1.2
20/01/2025
16.19
 3,740,500 16.62 16.65 16.15 0 0 0
17/01/2025
16.62
 6,048,500 17.31 17.31 16.62 13,600 1,193,900 0
16/01/2025
17.15
 0 17.15 17.15 17.15 0 0 0
15/01/2025
17.15
 0 17.15 17.15 17.15 0 0 0
14/01/2025
17.15
 0 17.15 17.15 17.15 0 0 0
13/01/2025
17.15
 0 17.15 17.15 17.15 0 0 0
10/01/2025
17.15
 0 17.15 17.15 17.15 0 0 0
09/01/2025
17.15
 0 17.15 17.15 17.15 0 0 0
08/01/2025
17.15
 0 17.15 17.15 17.15 0 0 0
07/01/2025
17.15
 0 17.15 17.15 17.15 0 0 0
06/01/2025
16.85
 4,682,451 17.23 17.54 16.62 2,003 0 0.0
03/01/2025
17
 5,023,827 17.38 17.46 17 2,500 3,000 -0.0
02/01/2025
17.46
 3,332,030 17.54 17.69 17.31 8,400 1,200 0.2
31/12/2024
17.54
 5,591,175 17.38 17.69 17.31 20,700 1,000 0.4
30/12/2024
17.31
 2,542,557 17.15 17.38 17.08 1,000 0 0.0
27/12/2024
17.15
 4,179,140 17.46 17.54 17.08 700 0 0.0
26/12/2024
17.38
 5,206,674 17.23 17.69 17.15 0 800 -0.0
25/12/2024
17.23
 3,003,907 17.08 17.31 17.08 0 100,000 -2.2
24/12/2024
17.15
 3,081,961 17.15 17.23 16.92 1,000 85,000 -1.9
23/12/2024
17.15
 2,964,424 17.23 17.38 17 51,100 49,000 0.0
20/12/2024
17.23
 3,576,195 16.69 17.23 16.69 58,050 2,500 1.2
19/12/2024
17
 5,530,393 17 17.15 15.77 1,100 10,500 -0.2
18/12/2024
17.15
 3,648,896 16.77 17.23 16.69 1,000 500 0.0
17/12/2024
16.77
 3,030,367 16.92 17 16.62 4,500 500,000 -10.8
16/12/2024
16.92
 4,412,393 17.31 17.54 16.77 2,800 257,100 -5.6
13/12/2024
17.31
 11,398,237 16.77 17.62 16.69 136,600 54,500 1.9
12/12/2024
16.54
 3,280,453 16.23 16.69 16.15 0 0 0
11/12/2024
16.38
 3,655,332 16.23 16.46 16.15 50,000 602,600 -11.7
10/12/2024
16.38
 4,509,920 16.31 16.46 16.23 173,700 911,000 -15.6
09/12/2024
16.31
 5,703,081 16.15 16.46 16 0 575,600 -12.2
06/12/2024
16.15
 9,394,517 15.38 16.15 15.38 185,000 5,000 3.7
05/12/2024
15.38
 5,602,450 15.08 15.46 14.85 0 10,000 -0.2
04/12/2024
15
 2,701,304 14.85 15.08 14.85 0 73,300 -1.4
03/12/2024
14.92
 1,752,044 14.92 15 14.77 1,100 100 0.0
02/12/2024
15.08
 1,270,104 15.15 15.15 14.92 0 0 0
29/11/2024
15.15
 1,416,403 15.08 15.15 15 100 3,100 -0.1
28/11/2024
15.08
 3,192,172 14.85 15.31 14.85 0 0 0
27/11/2024
14.85
 1,699,892 15.08 15.08 14.77 0 3,600 -0.1
26/11/2024
15.08
 2,363,435 15 15.15 14.92 0 64,300 -1.3
25/11/2024
15
 2,063,762 14.92 15 14.77 1,500 0 0.0
22/11/2024
14.92
 2,556,331 14.85 15.08 14.77 1,000 66,500 -1.3
21/11/2024
14.92
 1,565,913 14.92 15 14.77 0 12,000 -0.2
20/11/2024
14.92
 2,917,646 14.62 14.92 14.46 0 0 0
19/11/2024
14.62
 1,660,282 14.46 14.77 14.38 12,000 0 0.2
18/11/2024
14.62
 3,418,614 14.54 14.77 14.31 27,800 1,000 0.5
15/11/2024
14.54
 5,007,187 15 15.08 14.54 55,200 0 1.1
14/11/2024
15
 5,670,562 15.46 15.54 15 1,300 128,000 -2.5
13/11/2024
15.46
 5,544,474 15.85 15.85 15.38 4,900 1,000 0.1
12/11/2024
15.85
 3,195,981 16.08 16.15 15.77 400 173,700 -3.6
11/11/2024
16.08
 3,233,527 16.31 16.31 16 1,366 349,300 -7.3
08/11/2024
16.31
 2,147,464 16.38 16.46 16.23 300 2,000 -0.0
07/11/2024
16.38
 2,075,760 16.54 16.54 16.31 151,100 0 3.2
06/11/2024
16.46
 2,358,263 16.15 16.46 16.08 0 0 0
05/11/2024
16.08
 1,391,807 16.08 16.15 16 0 0 0
04/11/2024
16.08
 2,238,401 16.08 16.23 15.92 1,100 1,100 -0
01/11/2024
16.08
 2,180,514 16.23 16.31 16.08 35,000 0 0.7
31/10/2024
16.31
 7,030,948 16.38 16.38 15.77 6,500 1,000 0.1
30/10/2024
16.54
 1,485,252 16.54 16.69 16.46 10,000 158,000 -3.2
29/10/2024
16.54
 2,224,877 16.38 16.54 16.31 0 185,000 -3.9
28/10/2024
16.46
 1,965,330 16.85 16.85 16.23 0 0 0
25/10/2024
16.46
 2,676,629 16.62 16.69 16.38 100 0 0.0
24/10/2024
16.62
 2,658,919 16.62 16.77 16.54 200 0 0.0
23/10/2024
16.54
 2,260,350 16.38 16.77 16.38 0 1,000 -0.0
22/10/2024
16.38
 8,779,170 16.85 17 16.38 11,300 629,100 -13.3
21/10/2024
16.85
 4,489,036 17.46 17.46 16.77 12,900 180,500 -3.7
18/10/2024
17.31
 3,172,318 17.46 17.54 17.15 4,300 192,800 -4.2
17/10/2024
17.46
 5,612,828 17.38 17.54 17.08 18,300 0 0.4
16/10/2024
17.46
 3,777,351 17.54 17.69 17.31 1,900 0 0.0
15/10/2024
17.54
 10,716,050 18.08 18.08 17.46 10,944 500,000 -11.2
14/10/2024: Cổ tức tiền mặt tỉ lệ: 7%
14/10/2024
18.15
 3,510,650 18.62 18.62 18 5,000 400,000 -9.3
11/10/2024
18.23
 6,886,297 18.16 18.45 18.08 0 440,000 -10.7
10/10/2024
18.16
 5,691,873 18.08 18.23 18.01 2,500 400,000 -9.6
09/10/2024
18.16
 5,393,848 18.16 18.23 17.93 3,600 680,000 -16.4
08/10/2024
18.23
 6,343,669 18.16 18.45 18.08 10,000 0 0.2
07/10/2024
18.16
 3,206,762 17.93 18.16 17.86 0 208 -0.0
04/10/2024
17.93
 4,954,264 18.01 18.23 17.78 100 800 -0.0
03/10/2024
17.86
 7,259,874 18.16 18.23 17.78 53,700 350,000 -7.1
02/10/2024
18.16
 7,431,895 17.86 18.38 17.18 2,600 0 0.1
01/10/2024
17.93
 7,455,385 18.01 18.23 17.86 46,712 40,500 0.2
30/09/2024
18.01
 8,013,770 18.38 18.38 17.93 4,400 0 0.1
27/09/2024
18.31
 5,806,804 18.53 18.60 18.16 888 0 0.0
26/09/2024
18.53
 16,143,770 18.08 18.90 18.01 1,211,300 26,900 29.3
25/09/2024
18.01
 5,814,383 17.93 18.16 17.86 634,900 500 15.3
24/09/2024
17.93
 4,834,348 17.86 18.01 17.71 500 0 0.0
23/09/2024
17.86
 3,371,103 17.86 18.08 17.78 2,974 19,000 -0.4
20/09/2024
17.86
 10,812,942 17.56 18.08 17.48 51,000 80,500 -0.7
19/09/2024
17.56
 3,579,011 17.63 17.71 17.41 0 500,000 -11.7
18/09/2024
17.63
 3,776,846 17.86 17.86 17.48 0 500,000 -11.8
17/09/2024
17.71
 5,267,605 17.33 17.78 17.26 500 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |