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)
23/11/2023
14.05
 13,354,857 14.27 14.57 13.97 500 1,500,000 -28.8
22/11/2023
14.35
 6,451,811 14.42 14.49 14.12 0 0 0
21/11/2023
14.35
 7,579,993 13.97 14.35 13.97 1,510 62,400 -1.2
20/11/2023
13.97
 5,286,620 13.82 13.97 13.67 100 190,000 -3.5
17/11/2023
13.90
 12,438,506 14.35 14.49 13.82 0 400 -0.0
16/11/2023
14.49
 6,888,382 14.42 14.49 14.12 87,300 10,000 1.5
15/11/2023
14.42
 7,031,659 14.49 14.64 14.27 0 100 -0.0
14/11/2023
14.35
 6,253,421 14.20 14.49 14.12 520 150,000 -2.9
13/11/2023
14.20
 6,090,829 13.97 14.27 13.90 3,180 10,400 -0.1
10/11/2023
13.97
 7,613,038 14.20 14.27 13.97 178,205 30,200 2.8
09/11/2023
14.27
 6,937,834 14.42 14.42 14.12 400 111,100 -2.1
08/11/2023
14.35
 12,956,017 13.82 14.42 13.67 210 12,000 -0.2
07/11/2023
13.90
 8,804,768 13.90 14.35 13.75 700 600 0.0
06/11/2023
13.90
 4,933,279 13.90 13.97 13.67 200 10,800 -0.2
03/11/2023
13.90
 6,802,200 13.97 14.12 13.75 0 3,500 -0.1
02/11/2023
13.97
 10,617,900 13.45 14.05 13.45 1,005 30,300 -0.5
01/11/2023
13.45
 6,999,000 13.00 13.52 12.85 34,040 12,200 0.4
31/10/2023
13.00
 10,406,300 13.30 13.67 12.85 550 500 0.0
30/10/2023
13.30
 5,292,100 13.90 13.90 13.30 3,610 2,500 0.0
27/10/2023
13.90
 6,782,700 13.52 13.90 13.37 11,360 0 0.2
26/10/2023
13.52
 16,616,900 14.49 14.64 13.22 31,100 0 0.6
25/10/2023
14.49
 11,343,700 15.02 15.02 14.42 5,000 218,500 -4.2
24/10/2023
15.02
 6,975,000 15.17 15.24 14.72 2,000 200,300 -4.0
23/10/2023
15.17
 5,232,200 15.47 15.54 14.87 2,500 57,300 -1.1
20/10/2023
15.47
 6,492,100 15.09 15.54 14.94 10 1,400 -0.0
19/10/2023
15.09
 7,201,600 15.47 15.54 14.87 13,330 3,000 0.2
18/10/2023
15.47
 11,902,700 15.54 15.77 14.94 643,000 0 13.3
17/10/2023
15.54
 11,428,200 16.06 16.21 15.24 32,550 10,200 0.5
16/10/2023
16.06
 12,555,900 15.84 16.44 15.99 611,250 1,900 13.2
13/10/2023
15.84
 8,072,000 15.62 15.99 15.39 85,000 52,200 0.7
12/10/2023
15.62
 6,984,500 15.91 15.91 15.47 22,200 28,700 -0.1
11/10/2023
15.91
 10,691,400 15.47 16.14 15.47 30,000 33,000 -0.1
10/10/2023
15.47
 11,108,600 15.39 15.77 15.39 50,200 6,600 0.9
09/10/2023
15.39
 10,607,300 14.87 15.54 15.17 7,600 4,000 0.1
06/10/2023
14.87
 9,789,200 14.87 14.94 14.42 510,100 12,700 9.7
05/10/2023
14.87
 14,260,000 15.47 15.47 14.72 1,511,600 80,200 29.1
04/10/2023
15.47
 8,569,800 15.39 15.62 15.02 200 328,000 -6.7
03/10/2023
15.39
 19,953,000 16.14 16.14 15.17 4,344,300 64,500 91.4
02/10/2023
16.14
 8,264,500 16.29 16.36 15.91 200 20,000 -0.4
29/09/2023
16.29
 8,850,500 16.74 16.74 16.14 2,500 100 0.1
28/09/2023
16.74
 15,845,500 16.14 16.74 16.14 114,000 9,900 2.3
27/09/2023
16.14
 13,196,000 15.39 16.14 15.17 2,203,310 12,500 46.3
26/09/2023
15.39
 9,515,600 15.84 15.91 15.24 808,475 2,200 16.8
25/09/2023
15.84
 15,504,900 15.62 16.21 15.32 4,072,700 25,600 86.0
22/09/2023
15.62
 14,913,300 15.99 16.21 15.32 154,215 37,900 2.4
21/09/2023
15.99
 11,002,200 16.29 16.59 15.99 4,525 18,500 -0.3
20/09/2023
16.29
 7,643,400 16.36 16.44 16.14 5,500 5,100 0.0
19/09/2023
16.36
 7,289,000 16.29 16.44 15.91 40,500 1,000 0.9
18/09/2023
16.29
 8,865,800 16.51 16.81 16.06 17,200 2,100 0.3
15/09/2023
16.51
 11,402,400 16.06 16.96 16.21 6,500 4,650 0.0
14/09/2023
16.06
 13,367,300 16.59 16.74 15.91 10,200 0 0.2
13/09/2023
16.59
 20,255,700 15.99 16.81 15.91 1,261,700 374,500 19.4
12/09/2023
15.99
 10,103,800 15.54 15.99 15.47 67,000 2,600 1.3
11/09/2023
15.54
 12,967,300 15.99 16.36 15.47 11,600 157,100 -3.1
08/09/2023
15.99
 12,895,200 15.47 16.06 15.32 621,000 31,200 12.3
07/09/2023
15.47
 8,675,900 15.47 15.62 15.32 640,000 70,000 11.8
06/09/2023
15.47
 14,870,200 15.02 15.47 15.02 359,355 0 7.4
05/09/2023
15.02
 10,250,900 14.64 15.09 14.72 490,800 210,000 5.6
31/08/2023
14.64
 6,861,700 14.49 14.64 14.42 144,000 100 2.8
30/08/2023
14.49
 5,926,900 14.42 14.57 14.27 190,000 15,000 3.4
29/08/2023
14.42
 8,244,200 14.20 14.49 14.12 388,000 17,400 7.1
28/08/2023
14.20
 7,399,200 13.90 14.27 13.75 1,000 2,000 -0.0
25/08/2023
13.90
 6,692,100 13.82 14.05 13.67 11,100 25,000 -0.3
24/08/2023
13.82
 4,932,500 13.67 13.82 13.52 166,000 4,200 2.9
23/08/2023
13.67
 5,441,700 13.82 13.90 13.67 369,100 5,200 6.7
22/08/2023: Cổ tức tiền mặt tỉ lệ: 7%
22/08/2023
13.82
 7,178,800 13.82 14.05 13.22 77,800 2,500 1.4
21/08/2023
13.82
 8,259,000 13.53 13.89 13.39 117,350 0 2.2
18/08/2023
13.53
 18,078,900 14.54 14.61 13.25 55,950 0 1.1
17/08/2023
14.54
 8,273,100 14.54 14.61 14.47 118,100 27,000 1.8
16/08/2023
14.54
 12,191,700 14.83 14.83 14.47 1,300 1,874,100 -37.9
15/08/2023
14.83
 11,719,600 14.97 15.12 14.61 1,300 0 0.0
14/08/2023
14.97
 7,126,400 14.97 15.05 14.83 100,100 10 2.1
11/08/2023
14.97
 11,036,800 14.97 15.26 14.76 20,500 26,900 -0.1
10/08/2023
14.97
 13,464,900 14.76 15.19 14.76 76,300 16,800 1.3
09/08/2023
14.76
 8,032,700 14.69 14.97 14.54 100,100 800 2.1
08/08/2023
14.69
 8,122,100 14.76 14.90 14.54 102,700 700 2.1
07/08/2023
14.76
 6,995,800 14.69 15.05 14.61 800 161,396 -3.3
04/08/2023
14.69
 8,212,800 14.47 14.76 14.47 0 9,100 -0.2
03/08/2023
14.47
 13,079,400 14.61 14.83 14.25 37,200 7,900 0.6
02/08/2023
14.61
 19,080,100 13.97 14.90 13.89 0 0 0
01/08/2023
13.97
 14,059,200 14.11 14.40 13.89 0 0 0
31/07/2023
14.11
 21,686,800 13.39 14.18 13.39 122,050 25,700 1.9
28/07/2023
13.39
 9,772,100 13.25 13.46 13.17 50,000 100 0.9
27/07/2023
13.25
 7,545,000 13.17 13.32 13.03 268,600 4,000 4.9
26/07/2023
13.17
 6,451,900 13.25 13.32 13.10 28,000 0 0.5
25/07/2023
13.25
 9,059,100 13.32 13.53 13.17 81,900 0 1.5
24/07/2023
13.32
 8,978,500 13.10 13.32 13.03 0 0 0
21/07/2023
13.10
 5,515,400 13.03 13.10 12.89 2,000 4,300 -0.0
20/07/2023
13.03
 5,494,900 12.89 13.10 12.81 3,200 0 0.1
19/07/2023
12.89
 8,499,100 13.10 13.25 12.81 300 20,000 -0.4
18/07/2023
13.10
 5,184,900 13.17 13.25 13.03 100,000 0 1.8
17/07/2023
13.17
 7,129,500 13.10 13.17 12.96 0 15,000 -0.3
14/07/2023
13.10
 8,638,300 13.25 13.39 12.96 50,000 400 0.9
13/07/2023
13.25
 9,424,200 13.10 13.46 13.10 30,000 20,000 0.2
12/07/2023
13.10
 12,299,700 12.96 13.17 12.89 230,200 0 4.2
11/07/2023
12.96
 7,637,800 13.03 13.10 12.81 177,000 6,000 3.1
10/07/2023
13.03
 20,619,400 12.60 13.10 12.60 200 36,000 -0.6
07/07/2023
12.60
 5,783,100 12.53 12.60 12.38 41,000 0 0.7
06/07/2023
12.53
 8,462,000 12.60 12.81 12.38 61,400 0 1.1
05/07/2023
12.60
 4,783,909 12.74 12.89 12.60 61,000 213,372 -2.7

Chính sách bảo mật | Điều khoản sử dụng |