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)
16/01/2024
11.07
 2,557,194 11.07 11.07 10.95 0 100,000 -1.8
15/01/2024
11.07
 2,205,020 11.07 11.13 11.01 500 0 0.0
12/01/2024
11.07
 5,929,875 11.07 11.19 10.95 100 0 0.0
11/01/2024
11.13
 4,676,011 11.07 11.13 10.95 0 441,000 -8.1
10/01/2024
11.07
 4,959,307 11.13 11.19 10.95 15,100 335,500 -5.9
09/01/2024
11.07
 9,344,971 11.37 11.37 11.07 22,500 462,000 -8.2
08/01/2024
11.31
 4,131,159 11.37 11.49 11.25 51,200 300 1.0
05/01/2024
11.37
 4,182,924 11.25 11.49 11.25 18,300 200 0.3
04/01/2024
11.31
 9,768,360 11.25 11.43 11.19 273,800 300 5.2
03/01/2024
11.25
 3,452,937 11.19 11.25 11.13 0 0 0
02/01/2024
11.19
 5,239,081 11.19 11.37 11.13 100 0 0.0
29/12/2023
11.19
 3,245,104 11.13 11.19 11.07 0 0 0
28/12/2023
11.13
 3,093,256 11.19 11.19 11.07 6,400 0 0.1
27/12/2023
11.19
 2,137,432 11.13 11.31 11.13 500 1,000 -0.0
26/12/2023
11.19
 2,394,053 11.19 11.25 11.07 100,500 0 1.9
25/12/2023
11.19
 3,106,134 11.07 11.25 11.07 0 0 0
22/12/2023
11.01
 2,755,004 11.07 11.19 11.01 1,200 310,800 -5.7
21/12/2023
11.13
 1,729,780 11.19 11.19 11.01 0 0 0
20/12/2023
11.19
 2,453,896 11.07 11.19 11.07 800 0 0.0
19/12/2023
11.07
 3,004,408 11.01 11.07 10.89 0 0 0
18/12/2023
10.95
 3,252,146 11.13 11.19 10.89 0 0 0
15/12/2023
11.13
 4,157,732 11.07 11.19 11.07 0 0 0
14/12/2023
11.07
 5,150,668 11.31 11.37 11.01 0 30,000 -0.6
13/12/2023
11.25
 6,434,069 11.49 11.49 11.19 300 500 -0.0
12/12/2023
11.49
 4,330,628 11.31 11.49 11.31 802,600 5,000 15.2
11/12/2023
11.43
 2,799,385 11.37 11.49 11.31 400 0 0.0
08/12/2023
11.43
 3,873,238 11.37 11.43 11.31 0 15,800 -0.3
07/12/2023
11.37
 10,654,678 11.61 11.67 11.25 121,070 1,400 2.3
06/12/2023
11.67
 5,510,239 11.67 11.73 11.49 0 6,000 -0.1
05/12/2023
11.61
 11,249,500 11.61 11.85 11.55 19,800 750,000 -14.2
04/12/2023
11.61
 13,308,264 11.37 11.73 11.37 0 500,600 -9.6
01/12/2023
11.43
 3,484,370 11.37 11.43 11.25 241,300 0 4.5
30/11/2023
11.31
 5,577,909 11.43 11.55 11.31 0 1,250,700 -23.6
29/11/2023
11.43
 6,431,397 11.25 11.49 11.25 0 501,400 -9.4
28/11/2023
11.19
 5,132,099 11.31 11.43 11.01 0 1,000,000 -18.6
27/11/2023
11.25
 3,429,255 11.31 11.43 11.19 3,500 0 0.1
24/11/2023
11.43
 6,833,498 11.43 11.49 11.07 700 475 0.0
23/11/2023
11.31
 13,354,857 11.49 11.73 11.25 500 1,500,000 -28.8
22/11/2023
11.55
 6,451,811 11.61 11.67 11.37 0 0 0
21/11/2023
11.55
 7,579,993 11.25 11.55 11.25 1,510 62,400 -1.2
20/11/2023
11.25
 5,286,620 11.13 11.25 11.01 100 190,000 -3.5
17/11/2023
11.19
 12,438,506 11.55 11.67 11.13 0 400 -0.0
16/11/2023
11.67
 6,888,382 11.61 11.67 11.37 87,300 10,000 1.5
15/11/2023
11.61
 7,031,659 11.67 11.79 11.49 0 100 -0.0
14/11/2023
11.55
 6,253,421 11.43 11.67 11.37 520 150,000 -2.9
13/11/2023
11.43
 6,090,829 11.25 11.49 11.19 3,180 10,400 -0.1
10/11/2023
11.25
 7,613,038 11.43 11.49 11.25 178,205 30,200 2.8
09/11/2023
11.49
 6,937,834 11.61 11.61 11.37 400 111,100 -2.1
08/11/2023
11.55
 12,956,017 11.13 11.61 11.01 210 12,000 -0.2
07/11/2023
11.19
 8,804,768 11.19 11.55 11.07 700 600 0.0
06/11/2023
11.19
 4,933,279 11.19 11.25 11.01 200 10,800 -0.2
03/11/2023
11.19
 6,802,200 11.25 11.37 11.07 0 3,500 -0.1
02/11/2023
11.25
 10,617,900 10.83 11.31 10.83 1,005 30,300 -0.5
01/11/2023
10.83
 6,999,000 10.46 10.89 10.34 34,040 12,200 0.4
31/10/2023
10.46
 10,406,300 10.71 11.01 10.34 550 500 0.0
30/10/2023
10.71
 5,292,100 11.19 11.19 10.71 3,610 2,500 0.0
27/10/2023
11.19
 6,782,700 10.89 11.19 10.77 11,360 0 0.2
26/10/2023
10.89
 16,616,900 11.67 11.79 10.65 31,100 0 0.6
25/10/2023
11.67
 11,343,700 12.09 12.09 11.61 5,000 218,500 -4.2
24/10/2023
12.09
 6,975,000 12.21 12.27 11.85 2,000 200,300 -4.0
23/10/2023
12.21
 5,232,200 12.45 12.51 11.97 2,500 57,300 -1.1
20/10/2023
12.45
 6,492,100 12.15 12.51 12.03 10 1,400 -0.0
19/10/2023
12.15
 7,201,600 12.45 12.51 11.97 13,330 3,000 0.2
18/10/2023
12.45
 11,902,700 12.51 12.69 12.03 643,000 0 13.3
17/10/2023
12.51
 11,428,200 12.93 13.05 12.27 32,550 10,200 0.5
16/10/2023
12.93
 12,555,900 12.75 13.23 12.87 611,250 1,900 13.2
13/10/2023
12.75
 8,072,000 12.57 12.87 12.39 85,000 52,200 0.7
12/10/2023
12.57
 6,984,500 12.81 12.81 12.45 22,200 28,700 -0.1
11/10/2023
12.81
 10,691,400 12.45 12.99 12.45 30,000 33,000 -0.1
10/10/2023
12.45
 11,108,600 12.39 12.69 12.39 50,200 6,600 0.9
09/10/2023
12.39
 10,607,300 11.97 12.51 12.21 7,600 4,000 0.1
06/10/2023
11.97
 9,789,200 11.97 12.03 11.61 510,100 12,700 9.7
05/10/2023
11.97
 14,260,000 12.45 12.45 11.85 1,511,600 80,200 29.1
04/10/2023
12.45
 8,569,800 12.39 12.57 12.09 200 328,000 -6.7
03/10/2023
12.39
 19,953,000 12.99 12.99 12.21 4,344,300 64,500 91.4
02/10/2023
12.99
 8,264,500 13.11 13.17 12.81 200 20,000 -0.4
29/09/2023
13.11
 8,850,500 13.47 13.47 12.99 2,500 100 0.1
28/09/2023
13.47
 15,845,500 12.99 13.47 12.99 114,000 9,900 2.3
27/09/2023
12.99
 13,196,000 12.39 12.99 12.21 2,203,310 12,500 46.3
26/09/2023
12.39
 9,515,600 12.75 12.81 12.27 808,475 2,200 16.8
25/09/2023
12.75
 15,504,900 12.57 13.05 12.33 4,072,700 25,600 86.0
22/09/2023
12.57
 14,913,300 12.87 13.05 12.33 154,215 37,900 2.4
21/09/2023
12.87
 11,002,200 13.11 13.35 12.87 4,525 18,500 -0.3
20/09/2023
13.11
 7,643,400 13.17 13.23 12.99 5,500 5,100 0.0
19/09/2023
13.17
 7,289,000 13.11 13.23 12.81 40,500 1,000 0.9
18/09/2023
13.11
 8,865,800 13.29 13.53 12.93 17,200 2,100 0.3
15/09/2023
13.29
 11,402,400 12.93 13.65 13.05 6,500 4,650 0.0
14/09/2023
12.93
 13,367,300 13.35 13.47 12.81 10,200 0 0.2
13/09/2023
13.35
 20,255,700 12.87 13.53 12.81 1,261,700 374,500 19.4
12/09/2023
12.87
 10,103,800 12.51 12.87 12.45 67,000 2,600 1.3
11/09/2023
12.51
 12,967,300 12.87 13.17 12.45 11,600 157,100 -3.1
08/09/2023
12.87
 12,895,200 12.45 12.93 12.33 621,000 31,200 12.3
07/09/2023
12.45
 8,675,900 12.45 12.57 12.33 640,000 70,000 11.8
06/09/2023
12.45
 14,870,200 12.09 12.45 12.09 359,355 0 7.4
05/09/2023
12.09
 10,250,900 11.79 12.15 11.85 490,800 210,000 5.6
31/08/2023
11.79
 6,861,700 11.67 11.79 11.61 144,000 100 2.8
30/08/2023
11.67
 5,926,900 11.61 11.73 11.49 190,000 15,000 3.4
29/08/2023
11.61
 8,244,200 11.43 11.67 11.37 388,000 17,400 7.1
28/08/2023
11.43
 7,399,200 11.19 11.49 11.07 1,000 2,000 -0.0
25/08/2023
11.19
 6,692,100 11.13 11.31 11.01 11,100 25,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |