CTCP Lọc hóa Dầu Bình Sơn (bsr)

28.10
0.05
(0.18%)
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
(2026-05-13) 		-2.15 -7.12% 285,074,500 1,825,227 0
27.70
33.45
28.10
2 tháng
(2026-04-13) 		0.70 2.56% 556,054,100 -8,120,940 0
23.40
33.45
28.10
3 tháng
(2026-03-16) 		-4.70 -14.35% 914,166,400 -27,021,450 -631.7
23.40
33.45
28.10
6 tháng
(2025-12-15) 		13.65 94.79% 2,277,170,800 60,147,350 1,191.8
14.40
37.85
28.10
12 tháng
(2025-06-17) 		16.29 138.43% 3,460,463,300 61,673,550 1,267.9
10.99
37.85
28.10
24 tháng
(2024-06-24) 		14.22 102.78% 4,600,773,290 50,054,835 1,055.6
9.01
37.85
28.10
36 tháng
(2023-06-28) 		17.91 176.59% 6,594,245,743 59,009,921 1,258.4
9.01
37.85
28.10
60 tháng
(2021-07-08) 		17.58 167.83% 11,629,745,788 69,110,600 1,637.0
6.66
37.85
28.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/02/2025
12.85
 1,347,900 12.97 12.97 12.82 59,900 0 1.2
04/02/2025
12.91
 2,203,700 12.85 12.94 12.82 31,300 30,000 0.0
03/02/2025
12.79
 1,911,700 12.51 12.82 12.41 26,000 0 0.5
24/01/2025
12.57
 3,056,400 12.63 12.66 12.51 0 231,000 -4.7
23/01/2025
12.69
 1,806,800 12.66 12.85 12.63 20,300 0 0.4
22/01/2025
12.72
 2,778,600 12.45 12.79 12.38 1,000 0 0.0
21/01/2025
12.54
 7,428,700 13.00 13.00 12.54 60,900 119,000 -1.2
20/01/2025
13.03
 3,740,500 13.37 13.41 13.00 0 0 0
17/01/2025
13.37
 6,048,500 13.93 13.93 13.37 13,600 1,193,900 0
16/01/2025
13.81
 0 13.81 13.81 13.81 0 0 0
15/01/2025
13.81
 0 13.81 13.81 13.81 0 0 0
14/01/2025
13.81
 0 13.81 13.81 13.81 0 0 0
13/01/2025
13.81
 0 13.81 13.81 13.81 0 0 0
10/01/2025
13.81
 0 13.81 13.81 13.81 0 0 0
09/01/2025
13.81
 0 13.81 13.81 13.81 0 0 0
08/01/2025
13.81
 0 13.81 13.81 13.81 0 0 0
07/01/2025
13.81
 0 13.81 13.81 13.81 0 0 0
06/01/2025
13.56
 4,682,451 13.87 14.12 13.37 2,003 0 0.0
03/01/2025
13.68
 5,023,827 13.99 14.06 13.68 2,500 3,000 -0.0
02/01/2025
14.06
 3,332,030 14.12 14.24 13.93 8,400 1,200 0.2
31/12/2024
14.12
 5,591,175 13.99 14.24 13.93 20,700 1,000 0.4
30/12/2024
13.93
 2,542,557 13.81 13.99 13.75 1,000 0 0.0
27/12/2024
13.81
 4,179,140 14.06 14.12 13.75 700 0 0.0
26/12/2024
13.99
 5,206,674 13.87 14.24 13.81 0 800 -0.0
25/12/2024
13.87
 3,003,907 13.75 13.93 13.75 0 100,000 -2.2
24/12/2024
13.81
 3,081,961 13.81 13.87 13.62 1,000 85,000 -1.9
23/12/2024
13.81
 2,964,424 13.87 13.99 13.68 51,100 49,000 0.0
20/12/2024
13.87
 3,576,195 13.44 13.87 13.44 58,050 2,500 1.2
19/12/2024
13.68
 5,530,393 13.68 13.81 12.69 1,100 10,500 -0.2
18/12/2024
13.81
 3,648,896 13.50 13.87 13.44 1,000 500 0.0
17/12/2024
13.50
 3,030,367 13.62 13.68 13.37 4,500 500,000 -10.8
16/12/2024
13.62
 4,412,393 13.93 14.12 13.50 2,800 257,100 -5.6
13/12/2024
13.93
 11,398,237 13.50 14.18 13.44 136,600 54,500 1.9
12/12/2024
13.31
 3,280,453 13.07 13.44 13.00 0 0 0
11/12/2024
13.19
 3,655,332 13.07 13.25 13.00 50,000 602,600 -11.7
10/12/2024
13.19
 4,509,920 13.13 13.25 13.07 173,700 911,000 -15.6
09/12/2024
13.13
 5,703,081 13.00 13.25 12.88 0 575,600 -12.2
06/12/2024
13.00
 9,394,517 12.38 13.00 12.38 185,000 5,000 3.7
05/12/2024
12.38
 5,602,450 12.14 12.45 11.95 0 10,000 -0.2
04/12/2024
12.07
 2,701,304 11.95 12.14 11.95 0 73,300 -1.4
03/12/2024
12.01
 1,752,044 12.01 12.07 11.89 1,100 100 0.0
02/12/2024
12.14
 1,270,104 12.20 12.20 12.01 0 0 0
29/11/2024
12.20
 1,416,403 12.14 12.20 12.07 100 3,100 -0.1
28/11/2024
12.14
 3,192,172 11.95 12.32 11.95 0 0 0
27/11/2024
11.95
 1,699,892 12.14 12.14 11.89 0 3,600 -0.1
26/11/2024
12.14
 2,363,435 12.07 12.20 12.01 0 64,300 -1.3
25/11/2024
12.07
 2,063,762 12.01 12.07 11.89 1,500 0 0.0
22/11/2024
12.01
 2,556,331 11.95 12.14 11.89 1,000 66,500 -1.3
21/11/2024
12.01
 1,565,913 12.01 12.07 11.89 0 12,000 -0.2
20/11/2024
12.01
 2,917,646 11.76 12.01 11.64 0 0 0
19/11/2024
11.76
 1,660,282 11.64 11.89 11.58 12,000 0 0.2
18/11/2024
11.76
 3,418,614 11.70 11.89 11.52 27,800 1,000 0.5
15/11/2024
11.70
 5,007,187 12.07 12.14 11.70 55,200 0 1.1
14/11/2024
12.07
 5,670,562 12.45 12.51 12.07 1,300 128,000 -2.5
13/11/2024
12.45
 5,544,474 12.76 12.76 12.38 4,900 1,000 0.1
12/11/2024
12.76
 3,195,981 12.94 13.00 12.69 400 173,700 -3.6
11/11/2024
12.94
 3,233,527 13.13 13.13 12.88 1,366 349,300 -7.3
08/11/2024
13.13
 2,147,464 13.19 13.25 13.07 300 2,000 -0.0
07/11/2024
13.19
 2,075,760 13.31 13.31 13.13 151,100 0 3.2
06/11/2024
13.25
 2,358,263 13.00 13.25 12.94 0 0 0
05/11/2024
12.94
 1,391,807 12.94 13.00 12.88 0 0 0
04/11/2024
12.94
 2,238,401 12.94 13.07 12.82 1,100 1,100 -0
01/11/2024
12.94
 2,180,514 13.07 13.13 12.94 35,000 0 0.7
31/10/2024
13.13
 7,030,948 13.19 13.19 12.69 6,500 1,000 0.1
30/10/2024
13.31
 1,485,252 13.31 13.44 13.25 10,000 158,000 -3.2
29/10/2024
13.31
 2,224,877 13.19 13.31 13.13 0 185,000 -3.9
28/10/2024
13.25
 1,965,330 13.56 13.56 13.07 0 0 0
25/10/2024
13.25
 2,676,629 13.37 13.44 13.19 100 0 0.0
24/10/2024
13.37
 2,658,919 13.37 13.50 13.31 200 0 0.0
23/10/2024
13.31
 2,260,350 13.19 13.50 13.19 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |