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)
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
24/07/2024
12.93
 7,433,488 12.63 13.05 12.51 26,610 300 0.6
23/07/2024
12.81
 12,590,333 13.41 13.47 12.75 20,000 330,200 -6.8
22/07/2024
13.35
 8,676,843 13.65 13.77 13.23 5,500 0 0.1
19/07/2024
13.65
 6,817,435 13.89 14.01 13.53 10,100 2,000 0.2
18/07/2024
13.83
 8,289,224 13.77 13.95 13.47 26,000 0 0.6
17/07/2024
13.59
 17,212,272 14.19 14.25 13.11 91,280 0 2.1
16/07/2024
14.19
 8,649,308 14.55 14.61 14.13 23,500 0 0.6
15/07/2024
14.55
 10,297,634 14.37 14.67 14.31 163,000 48,000 2.8
12/07/2024
14.37
 10,657,877 14.07 14.43 14.01 0 128,500 -3.1
11/07/2024
14.07
 7,684,307 14.19 14.37 13.95 500 0 0.0
10/07/2024
14.19
 9,975,049 14.31 14.61 14.07 500 10,000 -0.2
09/07/2024
14.37
 15,113,596 14.01 14.43 13.89 33,500 5,000 0.7
08/07/2024
13.95
 9,559,458 13.83 14.01 13.59 134,000 3,200 3.0
05/07/2024
13.71
 4,600,040 13.71 13.77 13.53 50,000 0 1.1
04/07/2024
13.71
 10,831,586 13.29 13.83 13.29 79,200 500 1.8
03/07/2024
13.29
 5,599,434 13.35 13.47 13.17 20,000 5,000 0.3
02/07/2024
13.35
 5,526,836 13.35 13.71 13.17 32,000 700 0.7
01/07/2024
13.29
 7,745,564 13.17 13.29 12.93 8,500 0 0.2
28/06/2024
13.05
 12,866,626 13.29 13.65 12.33 8,001 23,000 -0.3
27/06/2024
13.59
 7,539,351 13.89 13.89 13.47 0 4,000 -0.1
26/06/2024
13.89
 6,284,543 13.71 14.01 13.59 0 0 0
25/06/2024
13.71
 11,495,470 13.83 13.89 13.41 6,200 0 0.1
24/06/2024
13.83
 17,718,742 14.43 14.43 13.65 13,000 0 0.3
21/06/2024
14.49
 13,333,849 14.74 14.92 14.25 349,000 1,037,000 -16.6
20/06/2024
14.74
 11,158,135 14.67 14.98 14.49 410,100 1,500 10.0
19/06/2024
14.67
 10,818,857 14.61 14.80 14.31 273,500 300 6.6
18/06/2024
14.61
 21,646,447 14.01 14.74 13.95 0 2,000 -0.0
17/06/2024
14.01
 8,478,220 13.71 14.01 13.65 2,000 2,000 -0.0
14/06/2024
13.71
 13,425,402 13.89 14.25 13.65 27,000 0 0.6
13/06/2024
13.95
 6,046,291 14.07 14.37 13.83 24,800 300 0.6
12/06/2024
13.95
 8,481,873 13.83 14.01 13.71 27,900 0 0.6
11/06/2024
13.95
 10,520,205 14.19 14.25 13.77 37,700 10 0.6
10/06/2024
14.07
 5,943,765 14.31 14.43 14.01 41,300 0 1.0
07/06/2024
14.25
 6,486,388 14.25 14.49 14.07 0 0 0
06/06/2024
14.25
 14,451,743 14.01 14.61 13.95 0 10,200 -0.2
05/06/2024
14.01
 9,316,033 14.01 14.19 13.77 8,000 1,400 0.2
04/06/2024
14.01
 12,937,499 13.95 14.31 13.71 0 18,500 -0.4
03/06/2024
13.89
 7,137,857 13.71 14.07 13.71 0 0 0
31/05/2024
13.71
 5,052,769 13.77 13.83 13.53 0 0 0
30/05/2024
13.83
 15,809,593 13.89 14.01 13.41 15,700 63,200 -1.1
29/05/2024
13.89
 14,753,508 14.07 14.49 13.83 14,500 72,800 -1.4
28/05/2024
14.01
 11,742,399 13.59 14.07 13.59 4,500 15,100 -0.2
27/05/2024
13.59
 8,218,337 13.59 13.83 13.29 100 0 0.0
24/05/2024
13.59
 23,007,794 13.65 14.07 13.23 2,800 22,600 -0.5
23/05/2024
13.53
 18,968,021 12.99 13.83 12.93 10,000 62,900 -1.2
22/05/2024
12.99
 28,921,943 11.97 13.23 11.97 24,800 162,200 -2.9
21/05/2024
12.03
 6,688,138 11.97 12.03 11.79 1,200 600 0.0
20/05/2024
11.97
 8,481,325 11.85 12.15 11.79 10,300 36,000 -0.5
17/05/2024
11.79
 6,803,393 11.73 11.85 11.73 0 0 0
16/05/2024
11.73
 11,631,395 11.49 11.85 11.43 2,804 50,400 -0.9
15/05/2024
11.43
 2,929,128 11.43 11.49 11.37 0 0 0
14/05/2024
11.43
 3,394,746 11.31 11.55 11.25 6,600 1,204,100 -22.7
13/05/2024
11.31
 3,653,797 11.43 11.49 11.25 5,500 721,600 -13.5
10/05/2024
11.43
 4,968,859 11.49 11.55 11.25 0 9,000 -0.2
09/05/2024
11.49
 4,065,217 11.61 11.67 11.43 0 0 0
08/05/2024
11.61
 7,565,014 11.43 11.73 11.25 95,000 0 1.8
07/05/2024
11.37
 6,108,819 11.31 11.49 11.25 0 0 0
06/05/2024
11.31
 9,202,610 10.95 11.37 10.95 0 200 -0.0
03/05/2024
10.95
 4,107,518 10.89 11.01 10.83 20,000 1,950,000 -34.8
02/05/2024
10.89
 2,829,453 10.83 10.89 10.71 20,000 16,000 0.1
26/04/2024
10.89
 2,648,207 10.83 10.95 10.77 0 0 0
25/04/2024
10.95
 4,492,681 11.07 11.07 10.77 122,400 0 2.2
24/04/2024
10.89
 3,829,875 10.89 11.07 10.83 0 10,000 -0.2
23/04/2024
10.89
 3,398,734 10.95 11.13 10.77 50,100 0 0.9
22/04/2024
10.95
 5,164,495 10.89 11.07 10.83 534,100 0 9.8
19/04/2024
10.83
 9,489,848 11.19 11.37 10.83 68,100 3,000 1.2
17/04/2024
11.19
 7,504,035 11.43 11.49 11.07 62,608 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |