CTCP Lọc hóa Dầu Bình Sơn (bsr)

15.20
-0.25
(-1.62%)
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
(2025-11-04) 		-1 -6.13% 89,376,300 -658,600 -10.3
15.25
16.80
15.45
2 tháng
(2025-10-06) 		-5.66 -27.01% 286,970,200 -4,084,800 -76.2
15.25
22.46
15.45
3 tháng
(2025-09-05) 		-5.66 -27.01% 470,212,200 -3,960,100 -70.5
15.25
22.46
15.45
6 tháng
(2025-06-09) 		1.76 13.01% 1,175,409,000 4,291,300 124.9
13.35
23
15.45
12 tháng
(2024-12-09) 		-1.01 -6.18% 1,518,735,813 -8,175,638 -104.0
11.19
23
15.45
24 tháng
(2023-12-15) 		1.48 10.69% 3,172,181,684 -12,991,756 -195.2
11.19
23
15.45
36 tháng
(2022-12-20) 		5.44 55.13% 5,245,617,922 2,667,649 113.4
9.57
23
15.45
60 tháng
(2020-12-30) 		8.12 113.07% 11,239,699,913 6,777,077 428.7
6.33
23.25
15.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2024
13.60
 5,164,495 13.52 13.75 13.45 534,100 0 9.8
19/04/2024
13.45
 9,489,848 13.90 14.12 13.45 68,100 3,000 1.2
17/04/2024
13.90
 7,504,035 14.20 14.27 13.75 62,608 0 1.2
16/04/2024
14.35
 6,978,942 14.05 14.35 13.82 363,232 40,000 6.1
15/04/2024
14.12
 17,183,894 14.72 15.09 14.12 307,408 1,265,000 -19.0
12/04/2024
14.72
 4,704,334 14.79 14.79 14.49 3,900 1,000,000 -19.4
11/04/2024
14.72
 5,179,154 14.57 14.72 14.42 797,007 800 15.6
10/04/2024
14.57
 7,411,512 14.87 14.87 14.49 5,900 801,400 -15.6
09/04/2024
14.87
 7,991,839 14.79 14.94 14.72 67,300 1,009,200 -18.6
08/04/2024
14.79
 6,594,846 14.87 14.94 14.72 30,300 750,000 -14.3
05/04/2024
14.87
 23,948,866 14.49 15.24 14.42 767,200 515,600 5.1
04/04/2024
14.49
 8,100,669 14.72 14.87 14.49 558,100 1,700,300 -22.3
03/04/2024
14.79
 13,637,359 14.72 15.09 14.64 534,000 1,907,700 -27.2
02/04/2024
14.72
 10,264,049 14.42 14.72 14.27 262,300 1,000,300 -14.1
01/04/2024
14.42
 4,873,828 14.49 14.57 14.27 41,100 1,000,500 -18.5
29/03/2024
14.42
 4,767,428 14.35 14.57 14.20 536,000 400 10.4
28/03/2024
14.49
 3,693,745 14.49 14.49 14.27 49,000 500,700 -8.6
27/03/2024
14.49
 4,566,904 14.49 14.64 14.35 399,700 504,500 -2.0
26/03/2024
14.49
 4,406,087 14.35 14.49 14.27 760,000 421,400 6.6
25/03/2024
14.35
 6,291,374 14.42 14.64 14.20 345,000 530,000 -3.5
22/03/2024
14.42
 6,758,256 14.42 14.42 14.20 390,500 1,000 7.5
21/03/2024
14.35
 4,757,134 14.35 14.42 14.20 400,000 5,000 7.6
20/03/2024
14.35
 4,702,702 14.27 14.35 14.05 400,000 505,000 -1.9
19/03/2024
14.20
 4,397,243 14.12 14.20 13.97 628,700 1,025,000 -7.5
18/03/2024
14.05
 9,552,625 14.49 14.57 13.75 41,000 1,000,400 -18.0
15/03/2024
14.49
 5,265,234 14.57 14.64 14.27 37,200 1,000,000 -18.5
14/03/2024
14.49
 8,186,911 14.42 14.64 14.27 51,000 1,501,000 -28.1
13/03/2024
14.42
 5,973,135 14.20 14.42 14.12 1,100 500,000 -9.5
12/03/2024
14.12
 5,846,788 14.35 14.42 14.12 11,500 500,000 -9.3
11/03/2024
14.35
 4,053,764 14.49 14.57 14.27 300 0 0.0
08/03/2024
14.49
 5,835,857 14.79 14.94 14.42 1,210 5,000 -0.1
07/03/2024
14.79
 5,122,716 14.64 14.79 14.49 0 2,000 -0.0
06/03/2024
14.64
 6,556,126 14.72 14.87 14.42 2,000 0 0.0
05/03/2024
14.87
 5,003,426 14.94 14.94 14.64 10,000 200,000 -3.7
04/03/2024
14.87
 6,286,609 14.94 15.17 14.79 18,000 73,000 -1.1
01/03/2024
14.94
 5,346,991 14.94 14.94 14.64 500 0 0.0
29/02/2024
14.87
 6,275,188 15.09 15.17 14.64 147,300 46,100 2.0
28/02/2024
15.09
 13,628,302 14.72 15.32 14.72 102,700 210,400 -2.1
27/02/2024
14.72
 10,916,724 14.27 14.87 14.27 3,000 58,000 -1.1
26/02/2024
14.35
 5,726,230 14.42 14.49 14.12 16,600 0 0.3
23/02/2024
14.42
 7,896,552 14.72 14.72 14.20 10,000 110,200 -1.9
22/02/2024
14.72
 6,404,703 14.64 14.94 14.57 0 0 0
21/02/2024
14.64
 6,044,434 14.79 14.79 14.49 0 100 -0.0
20/02/2024
14.72
 5,248,660 14.94 15.02 14.64 0 1,500 -0.0
19/02/2024
14.94
 21,849,084 14.12 14.94 14.12 637,200 13,700 12.2
16/02/2024
14.12
 2,716,343 14.12 14.20 13.97 600 2,300 -0.0
15/02/2024
14.05
 5,430,167 13.90 14.20 13.90 0 4,900 -0.1
07/02/2024
13.90
 3,537,939 13.90 13.97 13.75 1,600 0 0.0
06/02/2024
13.90
 2,856,860 13.82 13.90 13.75 0 0 0
05/02/2024
13.82
 4,435,152 13.90 13.97 13.67 100,000 985,000 -16.4
02/02/2024
13.90
 3,056,179 13.97 13.97 13.82 0 0 0
01/02/2024
13.90
 4,432,466 13.97 14.05 13.82 300 0 0.0
31/01/2024
13.97
 3,983,184 14.20 14.35 13.97 100,000 0 1.9
30/01/2024
14.27
 3,446,798 14.27 14.27 14.05 2,668,000 700 51.4
29/01/2024
14.27
 3,550,658 14.20 14.35 14.12 200 0 0.0
26/01/2024
14.20
 6,685,936 14.12 14.27 14.05 3,000,000 0 58.4
25/01/2024
14.05
 1,944,665 14.12 14.20 13.90 500 157,000 -2.9
24/01/2024
14.12
 6,577,760 14.05 14.20 13.90 3,505,100 125,500 64.4
23/01/2024
14.05
 2,502,051 13.90 14.12 13.90 1,000 119,500 -2.2
22/01/2024
14.05
 4,197,213 13.97 14.05 13.82 3,000,500 1,100 56.8
19/01/2024
13.97
 5,228,233 13.82 14.05 13.82 800,000 800 15.0
18/01/2024
13.90
 5,249,597 13.75 13.97 13.67 1,800 93,000 -1.7
17/01/2024
13.75
 2,949,870 13.75 13.82 13.60 0 236,700 -4.3
16/01/2024
13.75
 2,557,194 13.75 13.75 13.60 0 100,000 -1.8
15/01/2024
13.75
 2,205,020 13.75 13.82 13.67 500 0 0.0
12/01/2024
13.75
 5,929,875 13.75 13.90 13.60 100 0 0.0
11/01/2024
13.82
 4,676,011 13.75 13.82 13.60 0 441,000 -8.1
10/01/2024
13.75
 4,959,307 13.82 13.90 13.60 15,100 335,500 -5.9
09/01/2024
13.75
 9,344,971 14.12 14.12 13.75 22,500 462,000 -8.2
08/01/2024
14.05
 4,131,159 14.12 14.27 13.97 51,200 300 1.0
05/01/2024
14.12
 4,182,924 13.97 14.27 13.97 18,300 200 0.3
04/01/2024
14.05
 9,768,360 13.97 14.20 13.90 273,800 300 5.2
03/01/2024
13.97
 3,452,937 13.90 13.97 13.82 0 0 0
02/01/2024
13.90
 5,239,081 13.90 14.12 13.82 100 0 0.0
29/12/2023
13.90
 3,245,104 13.82 13.90 13.75 0 0 0
28/12/2023
13.82
 3,093,256 13.90 13.90 13.75 6,400 0 0.1
27/12/2023
13.90
 2,137,432 13.82 14.05 13.82 500 1,000 -0.0
26/12/2023
13.90
 2,394,053 13.90 13.97 13.75 100,500 0 1.9
25/12/2023
13.90
 3,106,134 13.75 13.97 13.75 0 0 0
22/12/2023
13.67
 2,755,004 13.75 13.90 13.67 1,200 310,800 -5.7
21/12/2023
13.82
 1,729,780 13.90 13.90 13.67 0 0 0
20/12/2023
13.90
 2,453,896 13.75 13.90 13.75 800 0 0.0
19/12/2023
13.75
 3,004,408 13.67 13.75 13.52 0 0 0
18/12/2023
13.60
 3,252,146 13.82 13.90 13.52 0 0 0
15/12/2023
13.82
 4,157,732 13.75 13.90 13.75 0 0 0
14/12/2023
13.75
 5,150,668 14.05 14.12 13.67 0 30,000 -0.6
13/12/2023
13.97
 6,434,069 14.27 14.27 13.90 300 500 -0.0
12/12/2023
14.27
 4,330,628 14.05 14.27 14.05 802,600 5,000 15.2
11/12/2023
14.20
 2,799,385 14.12 14.27 14.05 400 0 0.0
08/12/2023
14.20
 3,873,238 14.12 14.20 14.05 0 15,800 -0.3
07/12/2023
14.12
 10,654,678 14.42 14.49 13.97 121,070 1,400 2.3
06/12/2023
14.49
 5,510,239 14.49 14.57 14.27 0 6,000 -0.1
05/12/2023
14.42
 11,249,500 14.42 14.72 14.35 19,800 750,000 -14.2
04/12/2023
14.42
 13,308,264 14.12 14.57 14.12 0 500,600 -9.6
01/12/2023
14.20
 3,484,370 14.12 14.20 13.97 241,300 0 4.5
30/11/2023
14.05
 5,577,909 14.20 14.35 14.05 0 1,250,700 -23.6
29/11/2023
14.20
 6,431,397 13.97 14.27 13.97 0 501,400 -9.4
28/11/2023
13.90
 5,132,099 14.05 14.20 13.67 0 1,000,000 -18.6
27/11/2023
13.97
 3,429,255 14.05 14.20 13.90 3,500 0 0.1
24/11/2023
14.20
 6,833,498 14.20 14.27 13.75 700 475 0.0

Chính sách bảo mật | Điều khoản sử dụng |