CTCP Lọc hóa Dầu Bình Sơn (bsr)

35.20
-2.60
(-6.88%)
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
(2026-02-11) 		14.35 61.19% 385,159,900 28,754,200 819.0
23.45
37.85
35.20
2 tháng
(2026-01-12) 		18.20 92.86% 1,030,845,500 61,161,800 1,553.4
19.60
37.85
35.20
3 tháng
(2025-12-15) 		23.40 162.50% 1,327,391,600 94,848,000 2,109.7
14.40
37.85
35.20
6 tháng
(2025-09-15) 		20.40 117.25% 1,760,216,700 91,630,500 2,071.0
13.50
37.85
35.20
12 tháng
(2025-03-18) 		25.48 206.77% 2,705,376,400 94,537,822 2,147.6
9.01
37.85
35.20
24 tháng
(2024-03-25) 		26.25 227.34% 4,197,203,135 74,434,634 1,773.9
9.01
37.85
35.20
36 tháng
(2023-03-29) 		28.82 320.83% 6,109,387,527 89,378,413 2,096.3
8.87
37.85
35.20
60 tháng
(2021-04-08) 		27.61 271.07% 11,731,528,706 94,895,032 2,429.8
6.66
37.85
35.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/09/2024
14.01
 4,870,496 13.95 14.01 13.77 30,000 5,200 0.6
10/09/2024
14.01
 5,457,714 14.13 14.19 13.83 0 37,500 -0.9
09/09/2024
14.07
 6,413,352 13.89 14.13 13.77 0 0 0
06/09/2024
13.89
 5,171,330 13.89 14.01 13.65 5,733 521,400 -11.8
05/09/2024
13.89
 7,489,946 14.07 14.19 13.71 332,200 0 7.8
04/09/2024
14.01
 8,180,865 14.25 14.37 14.01 405,513 8,000 9.3
30/08/2024
14.37
 4,111,638 14.37 14.49 14.31 0 1,000 -0.0
29/08/2024
14.37
 3,465,005 14.49 14.55 14.31 1,000 53,000 -1.2
28/08/2024
14.49
 5,745,850 14.61 14.74 14.43 41,000 5,000 0.9
27/08/2024
14.61
 7,654,805 14.43 14.61 14.31 305,300 0 7.3
26/08/2024
14.37
 7,876,483 14.43 14.67 14.31 253,200 50 6.1
23/08/2024
14.43
 7,064,781 14.55 14.61 14.31 2,000 1,500 0.0
22/08/2024
14.61
 5,828,313 14.61 14.80 14.43 64,300 0 1.6
21/08/2024
14.61
 14,968,212 14.61 14.92 14.43 51,000 100 1.2
20/08/2024
14.49
 11,817,786 14.49 14.61 14.31 4,500 47,300 -1.0
19/08/2024
14.49
 9,765,823 14.43 14.92 14.43 100 2,500 -0.1
16/08/2024
14.49
 19,056,027 13.77 14.61 13.77 230,000 10,100 5.2
15/08/2024
13.77
 5,421,651 13.83 13.95 13.71 270,300 1,000 6.2
14/08/2024
13.89
 9,091,307 14.19 14.19 13.77 581,410 200,500 8.8
13/08/2024
14.13
 13,731,966 14.19 14.49 13.95 466,350 500 10.9
12/08/2024
13.95
 7,649,366 13.95 14.31 13.89 22,000 1,500 0.5
09/08/2024
13.95
 7,842,998 13.77 13.95 13.59 1,000 0 0.0
08/08/2024
13.77
 12,465,813 13.65 14.01 13.53 1,400 5,900 -0.1
07/08/2024
13.65
 10,934,356 13.35 13.77 13.23 0 1,100 -0.0
06/08/2024
13.35
 5,425,892 13.05 13.41 13.05 2,000 0 0.0
05/08/2024
13.05
 11,918,393 13.23 13.71 12.93 0 63,710 -1.4
02/08/2024
13.47
 9,197,285 13.47 13.53 13.05 800 500 0.0
01/08/2024
13.47
 8,712,671 13.83 14.01 13.29 500 0 0.0
31/07/2024
13.71
 16,418,439 13.17 13.95 12.93 64,010 55,000 0.2
30/07/2024
12.99
 5,910,766 12.87 13.23 12.33 0 0 0
29/07/2024
13.23
 3,353,199 13.35 13.41 13.11 0 100 -0.0
26/07/2024
13.23
 4,205,350 12.93 13.29 12.93 0 0 0
25/07/2024
13.05
 5,265,019 12.81 13.29 12.75 331,900 0 7.2

Chính sách bảo mật | Điều khoản sử dụng |