CTCP Lọc hóa Dầu Bình Sơn (bsr)

21.85
-0.05
(-0.23%)
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
(2025-12-29) 		4.80 28.74% 569,202,800 10,382,300 188.6
16.10
22.20
21.90
2 tháng
(2025-12-01) 		6.10 39.61% 729,683,700 34,711,300 564.2
13.50
22.20
21.90
3 tháng
(2025-10-30) 		4.90 29.52% 832,699,300 32,581,700 527.3
13.50
22.20
21.90
6 tháng
(2025-08-01) 		8.68 67.74% 1,652,540,400 34,415,000 591.4
12.63
22.20
21.90
12 tháng
(2025-02-03) 		8.71 68.15% 2,125,094,200 31,661,609 538.0
9.01
22.20
21.90
24 tháng
(2024-02-15) 		10.19 90.15% 3,739,342,639 12,458,644 185.6
9.01
22.20
21.90
36 tháng
(2023-02-13) 		12.34 134.81% 5,683,940,985 31,680,729 590.7
8.63
22.20
21.90
60 tháng
(2021-02-23) 		14.35 200.55% 11,614,096,100 44,046,457 1,026.9
6.66
22.20
21.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/04/2024
11.55
 6,978,942 11.31 11.55 11.13 363,232 40,000 6.1
15/04/2024
11.37
 17,183,894 11.85 12.15 11.37 307,408 1,265,000 -19.0
12/04/2024
11.85
 4,704,334 11.91 11.91 11.67 3,900 1,000,000 -19.4
11/04/2024
11.85
 5,179,154 11.73 11.85 11.61 797,007 800 15.6
10/04/2024
11.73
 7,411,512 11.97 11.97 11.67 5,900 801,400 -15.6
09/04/2024
11.97
 7,991,839 11.91 12.03 11.85 67,300 1,009,200 -18.6
08/04/2024
11.91
 6,594,846 11.97 12.03 11.85 30,300 750,000 -14.3
05/04/2024
11.97
 23,948,866 11.67 12.27 11.61 767,200 515,600 5.1
04/04/2024
11.67
 8,100,669 11.85 11.97 11.67 558,100 1,700,300 -22.3
03/04/2024
11.91
 13,637,359 11.85 12.15 11.79 534,000 1,907,700 -27.2
02/04/2024
11.85
 10,264,049 11.61 11.85 11.49 262,300 1,000,300 -14.1
01/04/2024
11.61
 4,873,828 11.67 11.73 11.49 41,100 1,000,500 -18.5
29/03/2024
11.61
 4,767,428 11.55 11.73 11.43 536,000 400 10.4
28/03/2024
11.67
 3,693,745 11.67 11.67 11.49 49,000 500,700 -8.6
27/03/2024
11.67
 4,566,904 11.67 11.79 11.55 399,700 504,500 -2.0
26/03/2024
11.67
 4,406,087 11.55 11.67 11.49 760,000 421,400 6.6
25/03/2024
11.55
 6,291,374 11.61 11.79 11.43 345,000 530,000 -3.5
22/03/2024
11.61
 6,758,256 11.61 11.61 11.43 390,500 1,000 7.5
21/03/2024
11.55
 4,757,134 11.55 11.61 11.43 400,000 5,000 7.6
20/03/2024
11.55
 4,702,702 11.49 11.55 11.31 400,000 505,000 -1.9
19/03/2024
11.43
 4,397,243 11.37 11.43 11.25 628,700 1,025,000 -7.5
18/03/2024
11.31
 9,552,625 11.67 11.73 11.07 41,000 1,000,400 -18.0
15/03/2024
11.67
 5,265,234 11.73 11.79 11.49 37,200 1,000,000 -18.5
14/03/2024
11.67
 8,186,911 11.61 11.79 11.49 51,000 1,501,000 -28.1
13/03/2024
11.61
 5,973,135 11.43 11.61 11.37 1,100 500,000 -9.5
12/03/2024
11.37
 5,846,788 11.55 11.61 11.37 11,500 500,000 -9.3
11/03/2024
11.55
 4,053,764 11.67 11.73 11.49 300 0 0.0
08/03/2024
11.67
 5,835,857 11.91 12.03 11.61 1,210 5,000 -0.1
07/03/2024
11.91
 5,122,716 11.79 11.91 11.67 0 2,000 -0.0
06/03/2024
11.79
 6,556,126 11.85 11.97 11.61 2,000 0 0.0
05/03/2024
11.97
 5,003,426 12.03 12.03 11.79 10,000 200,000 -3.7
04/03/2024
11.97
 6,286,609 12.03 12.21 11.91 18,000 73,000 -1.1
01/03/2024
12.03
 5,346,991 12.03 12.03 11.79 500 0 0.0
29/02/2024
11.97
 6,275,188 12.15 12.21 11.79 147,300 46,100 2.0
28/02/2024
12.15
 13,628,302 11.85 12.33 11.85 102,700 210,400 -2.1
27/02/2024
11.85
 10,916,724 11.49 11.97 11.49 3,000 58,000 -1.1
26/02/2024
11.55
 5,726,230 11.61 11.67 11.37 16,600 0 0.3
23/02/2024
11.61
 7,896,552 11.85 11.85 11.43 10,000 110,200 -1.9
22/02/2024
11.85
 6,404,703 11.79 12.03 11.73 0 0 0
21/02/2024
11.79
 6,044,434 11.91 11.91 11.67 0 100 -0.0
20/02/2024
11.85
 5,248,660 12.03 12.09 11.79 0 1,500 -0.0
19/02/2024
12.03
 21,849,084 11.37 12.03 11.37 637,200 13,700 12.2
16/02/2024
11.37
 2,716,343 11.37 11.43 11.25 600 2,300 -0.0
15/02/2024
11.31
 5,430,167 11.19 11.43 11.19 0 4,900 -0.1
07/02/2024
11.19
 3,537,939 11.19 11.25 11.07 1,600 0 0.0
06/02/2024
11.19
 2,856,860 11.13 11.19 11.07 0 0 0
05/02/2024
11.13
 4,435,152 11.19 11.25 11.01 100,000 985,000 -16.4
02/02/2024
11.19
 3,056,179 11.25 11.25 11.13 0 0 0
01/02/2024
11.19
 4,432,466 11.25 11.31 11.13 300 0 0.0
31/01/2024
11.25
 3,983,184 11.43 11.55 11.25 100,000 0 1.9
30/01/2024
11.49
 3,446,798 11.49 11.49 11.31 2,668,000 700 51.4
29/01/2024
11.49
 3,550,658 11.43 11.55 11.37 200 0 0.0
26/01/2024
11.43
 6,685,936 11.37 11.49 11.31 3,000,000 0 58.4
25/01/2024
11.31
 1,944,665 11.37 11.43 11.19 500 157,000 -2.9
24/01/2024
11.37
 6,577,760 11.31 11.43 11.19 3,505,100 125,500 64.4
23/01/2024
11.31
 2,502,051 11.19 11.37 11.19 1,000 119,500 -2.2
22/01/2024
11.31
 4,197,213 11.25 11.31 11.13 3,000,500 1,100 56.8
19/01/2024
11.25
 5,228,233 11.13 11.31 11.13 800,000 800 15.0
18/01/2024
11.19
 5,249,597 11.07 11.25 11.01 1,800 93,000 -1.7
17/01/2024
11.07
 2,949,870 11.07 11.13 10.95 0 236,700 -4.3

Chính sách bảo mật | Điều khoản sử dụng |