CTCP Lọc hóa Dầu Bình Sơn (bsr)

24.85
0.60
(2.47%)
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
(2026-06-29) 		-0.70 -2.87% 204,856,000 -5,493,559 0
23
27.20
24.25
2 tháng
(2026-05-29) 		-6.05 -20.34% 380,330,900 -27,849,791 0
23
29.75
24.25
3 tháng
(2026-04-29) 		0.10 0.42% 733,694,600 -17,100,383 0
23
33.45
24.25
6 tháng
(2026-01-29) 		1.85 8.47% 1,858,572,500 -1,159,714 552.9
21.85
37.85
24.25
12 tháng
(2025-08-04) 		11.01 86.71% 3,534,078,500 37,586,586 1,237.8
12.63
37.85
24.25
24 tháng
(2024-08-07) 		10.05 73.59% 4,614,012,360 26,987,180 1,044.9
9.01
37.85
24.25
36 tháng
(2023-08-14) 		11.65 96.62% 6,589,495,395 35,371,175 1,238.9
9.01
37.85
24.25
60 tháng
(2021-08-23) 		13.91 142.18% 11,471,213,570 44,678,170 1,601.1
6.66
37.85
24.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |