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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |