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)
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
22/10/2024
13.19
 8,779,170 13.56 13.68 13.19 11,300 629,100 -13.3
21/10/2024
13.56
 4,489,036 14.06 14.06 13.50 12,900 180,500 -3.7
18/10/2024
13.93
 3,172,318 14.06 14.12 13.81 4,300 192,800 -4.2
17/10/2024
14.06
 5,612,828 13.99 14.12 13.75 18,300 0 0.4
16/10/2024
14.06
 3,777,351 14.12 14.24 13.93 1,900 0 0.0
15/10/2024
14.12
 10,716,050 14.55 14.55 14.06 10,944 500,000 -11.2
14/10/2024: Cổ tức tiền mặt tỉ lệ: 7%
14/10/2024
14.61
 3,510,650 14.98 14.98 14.49 5,000 400,000 -9.3
11/10/2024
14.67
 6,886,297 14.61 14.86 14.55 0 440,000 -10.7
10/10/2024
14.61
 5,691,873 14.55 14.67 14.49 2,500 400,000 -9.6
09/10/2024
14.61
 5,393,848 14.61 14.67 14.43 3,600 680,000 -16.4
08/10/2024
14.67
 6,343,669 14.61 14.86 14.55 10,000 0 0.2
07/10/2024
14.61
 3,206,762 14.43 14.61 14.37 0 208 -0.0
04/10/2024
14.43
 4,954,264 14.49 14.67 14.31 100 800 -0.0
03/10/2024
14.37
 7,259,874 14.61 14.67 14.31 53,700 350,000 -7.1
02/10/2024
14.61
 7,431,895 14.37 14.80 13.83 2,600 0 0.1
01/10/2024
14.43
 7,455,385 14.49 14.67 14.37 46,712 40,500 0.2
30/09/2024
14.49
 8,013,770 14.80 14.80 14.43 4,400 0 0.1
27/09/2024
14.74
 5,806,804 14.92 14.98 14.61 888 0 0.0
26/09/2024
14.92
 16,143,770 14.55 15.22 14.49 1,211,300 26,900 29.3
25/09/2024
14.49
 5,814,383 14.43 14.61 14.37 634,900 500 15.3
24/09/2024
14.43
 4,834,348 14.37 14.49 14.25 500 0 0.0
23/09/2024
14.37
 3,371,103 14.37 14.55 14.31 2,974 19,000 -0.4
20/09/2024
14.37
 10,812,942 14.13 14.55 14.07 51,000 80,500 -0.7
19/09/2024
14.13
 3,579,011 14.19 14.25 14.01 0 500,000 -11.7
18/09/2024
14.19
 3,776,846 14.37 14.37 14.07 0 500,000 -11.8
17/09/2024
14.25
 5,267,605 13.95 14.31 13.89 500 500 -0.0
16/09/2024
13.95
 3,621,124 13.89 14.01 13.89 7,300 0 0.2
13/09/2024
13.95
 5,162,851 14.07 14.13 13.83 5,500 0 0.1
12/09/2024
14.07
 3,589,723 14.01 14.07 13.95 4,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |