CTCP Lọc hóa Dầu Bình Sơn (bsr)

35.20
-2.60
(-6.88%)
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
(2026-02-11) 		14.35 61.19% 385,159,900 28,754,200 819.0
23.45
37.85
35.20
2 tháng
(2026-01-12) 		18.20 92.86% 1,030,845,500 61,161,800 1,553.4
19.60
37.85
35.20
3 tháng
(2025-12-15) 		23.40 162.50% 1,327,391,600 94,848,000 2,109.7
14.40
37.85
35.20
6 tháng
(2025-09-15) 		20.40 117.25% 1,760,216,700 91,630,500 2,071.0
13.50
37.85
35.20
12 tháng
(2025-03-18) 		25.48 206.77% 2,705,376,400 94,537,822 2,147.6
9.01
37.85
35.20
24 tháng
(2024-03-25) 		26.25 227.34% 4,197,203,135 74,434,634 1,773.9
9.01
37.85
35.20
36 tháng
(2023-03-29) 		28.82 320.83% 6,109,387,527 89,378,413 2,096.3
8.87
37.85
35.20
60 tháng
(2021-04-08) 		27.61 271.07% 11,731,528,706 94,895,032 2,429.8
6.66
37.85
35.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/08/2023
11.13
 4,932,500 11.01 11.13 10.89 166,000 4,200 2.9
23/08/2023
11.01
 5,441,700 11.13 11.19 11.01 369,100 5,200 6.7
22/08/2023: Cổ tức tiền mặt tỉ lệ: 7%
22/08/2023
11.13
 7,178,800 11.13 11.31 10.65 77,800 2,500 1.4
21/08/2023
11.13
 8,259,000 10.89 11.18 10.78 117,350 0 2.2
18/08/2023
10.89
 18,078,900 11.71 11.76 10.66 55,950 0 1.1
17/08/2023
11.71
 8,273,100 11.71 11.76 11.65 118,100 27,000 1.8
16/08/2023
11.71
 12,191,700 11.94 11.94 11.65 1,300 1,874,100 -37.9
15/08/2023
11.94
 11,719,600 12.05 12.17 11.76 1,300 0 0.0
14/08/2023
12.05
 7,126,400 12.05 12.11 11.94 100,100 10 2.1
11/08/2023
12.05
 11,036,800 12.05 12.29 11.88 20,500 26,900 -0.1
10/08/2023
12.05
 13,464,900 11.88 12.23 11.88 76,300 16,800 1.3
09/08/2023
11.88
 8,032,700 11.82 12.05 11.71 100,100 800 2.1
08/08/2023
11.82
 8,122,100 11.88 12.00 11.71 102,700 700 2.1
07/08/2023
11.88
 6,995,800 11.82 12.11 11.76 800 161,396 -3.3
04/08/2023
11.82
 8,212,800 11.65 11.88 11.65 0 9,100 -0.2
03/08/2023
11.65
 13,079,400 11.76 11.94 11.47 37,200 7,900 0.6
02/08/2023
11.76
 19,080,100 11.24 12.00 11.18 0 0 0
01/08/2023
11.24
 14,059,200 11.36 11.59 11.18 0 0 0
31/07/2023
11.36
 21,686,800 10.78 11.42 10.78 122,050 25,700 1.9
28/07/2023
10.78
 9,772,100 10.66 10.84 10.60 50,000 100 0.9
27/07/2023
10.66
 7,545,000 10.60 10.72 10.49 268,600 4,000 4.9
26/07/2023
10.60
 6,451,900 10.66 10.72 10.55 28,000 0 0.5
25/07/2023
10.66
 9,059,100 10.72 10.89 10.60 81,900 0 1.5
24/07/2023
10.72
 8,978,500 10.55 10.72 10.49 0 0 0
21/07/2023
10.55
 5,515,400 10.49 10.55 10.37 2,000 4,300 -0.0
20/07/2023
10.49
 5,494,900 10.37 10.55 10.32 3,200 0 0.1
19/07/2023
10.37
 8,499,100 10.55 10.66 10.32 300 20,000 -0.4
18/07/2023
10.55
 5,184,900 10.60 10.66 10.49 100,000 0 1.8
17/07/2023
10.60
 7,129,500 10.55 10.60 10.43 0 15,000 -0.3
14/07/2023
10.55
 8,638,300 10.66 10.78 10.43 50,000 400 0.9
13/07/2023
10.66
 9,424,200 10.55 10.84 10.55 30,000 20,000 0.2
12/07/2023
10.55
 12,299,700 10.43 10.60 10.37 230,200 0 4.2
11/07/2023
10.43
 7,637,800 10.49 10.55 10.32 177,000 6,000 3.1
10/07/2023
10.49
 20,619,400 10.14 10.55 10.14 200 36,000 -0.6
07/07/2023
10.14
 5,783,100 10.08 10.14 9.97 41,000 0 0.7
06/07/2023
10.08
 8,462,000 10.14 10.32 9.97 61,400 0 1.1
05/07/2023
10.14
 4,783,909 10.26 10.37 10.14 61,000 213,372 -2.7
04/07/2023
10.26
 10,994,578 10.08 10.32 10.03 77,000 64,900 0.2
03/07/2023
10.08
 3,766,642 10.03 10.14 9.97 6,000 25,000 -0.3
30/06/2023
10.03
 6,284,874 10.08 10.14 9.97 600 27,100 -0.5
29/06/2023
10.08
 8,948,151 10.14 10.32 10.03 1,200 1,000 0.0
28/06/2023
10.14
 6,517,794 10.14 10.20 10.03 200 1,000 -0.0
27/06/2023
10.14
 3,682,244 10.14 10.32 10.08 4,000 1,100 0.1
26/06/2023
10.14
 7,951,249 10.14 10.20 9.97 27,000 5,000 0.4
23/06/2023
10.14
 11,325,209 10.37 10.37 10.08 21,500 100 0.4
22/06/2023
10.37
 15,419,443 10.20 10.55 10.20 1,500 1,518,800 -27.1
21/06/2023
10.20
 10,600,401 10.14 10.20 10.03 59,000 8,000 0.9
20/06/2023
10.14
 6,641,525 9.97 10.14 9.91 0 11,000 -0.2
19/06/2023
9.97
 4,044,705 10.03 10.08 9.91 15,000 500 0.2
16/06/2023
10.03
 9,059,923 10.14 10.26 9.97 1,000 8,110 -0.1
15/06/2023
10.14
 8,865,306 9.97 10.20 9.91 500,100 189,100 5.5
14/06/2023
9.97
 8,347,169 9.97 10.14 9.91 1,078,100 25,000 18.3
13/06/2023
9.97
 6,034,864 9.97 10.03 9.79 0 0 0
12/06/2023
9.97
 7,018,889 10.08 10.08 9.79 5,200 10 0.1
09/06/2023
10.08
 10,746,434 10.03 10.14 9.85 17,800 0 0.3
08/06/2023
10.03
 14,021,084 10.20 10.49 10.03 69,120 10 1.2
07/06/2023
10.20
 8,988,371 10.20 10.26 10.08 13,500 2,500,000 -43.4
06/06/2023
10.20
 8,286,969 10.20 10.26 10.03 22,000 2,500,000 -43.2
05/06/2023
10.20
 14,978,859 9.97 10.37 10.03 0 1,504,148 -26.2
02/06/2023
9.97
 11,357,997 9.85 10.03 9.79 10,500 15,000 -0.1
01/06/2023
9.85
 9,098,106 9.91 9.91 9.74 3,000 208,000 -3.5
31/05/2023
9.91
 8,955,148 10.08 10.08 9.85 10,100 50,000 -0.7
30/05/2023
10.08
 12,352,880 9.97 10.14 9.91 0 7,300 -0.1
29/05/2023
9.97
 1,514,993 9.91 10.03 9.91 20,100 100 0.3
26/05/2023
9.91
 22,289,457 9.56 10.08 9.50 4,000 188,000 -3.1
25/05/2023
9.56
 5,247,371 9.50 9.68 9.45 0 0 0
24/05/2023
9.50
 3,393,662 9.62 9.74 9.50 0 100,000 -1.7
23/05/2023
9.62
 6,529,641 9.68 9.79 9.50 0 62,500 -1.0
22/05/2023
9.68
 5,514,145 9.56 9.79 9.56 0 10,000 -0.2
19/05/2023
9.56
 8,997,207 9.45 9.74 9.39 4,000 128,300 -2.1
18/05/2023
9.45
 4,598,426 9.39 9.50 9.33 0 5,000 -0.1
17/05/2023
9.39
 6,908,187 9.68 9.74 9.33 2,000 105,000 -1.7
16/05/2023
9.68
 6,281,486 9.62 9.79 9.62 0 103,100 -1.7

Chính sách bảo mật | Điều khoản sử dụng |