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)
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
15/05/2023
9.62
 11,895,542 9.56 9.74 9.50 0 122,700 -2.0
12/05/2023
9.56
 6,239,646 9.56 9.62 9.45 93,000 50,000 0.7
11/05/2023
9.56
 6,273,403 9.50 9.68 9.45 0 0 0
10/05/2023
9.50
 4,143,474 9.50 9.56 9.39 190,000 250,000 -1.0
09/05/2023
9.50
 5,959,853 9.45 9.68 9.45 0 0 0
08/05/2023
9.45
 5,816,385 9.21 9.50 9.21 500 2,900 -0.0
05/05/2023
9.21
 3,728,668 9.21 9.21 9.10 0 153,000 -2.4
04/05/2023
9.21
 6,143,417 9.33 9.33 9.04 58,900 1,500 0.9
28/04/2023
9.33
 2,908,254 9.27 9.33 9.16 493,000 0 8.0
27/04/2023
9.27
 2,674,100 9.33 9.33 9.16 468,400 30,000 7.3
26/04/2023
9.33
 3,347,095 9.16 9.33 9.04 0 0 0
25/04/2023
9.16
 2,843,181 9.10 9.21 9.04 0 500 -0.0
24/04/2023
9.10
 3,659,216 9.10 9.21 8.98 1,800 0 0.0
21/04/2023
9.10
 4,440,055 9.21 9.27 9.10 144,300 0 2.3
20/04/2023
9.21
 6,380,149 9.39 9.39 9.21 5,500 0 0.1
19/04/2023
9.39
 3,626,655 9.56 9.56 9.33 0 13,000 -0.2
18/04/2023
9.56
 3,979,152 9.50 9.56 9.33 100 2,000 -0.0
17/04/2023
9.50
 4,866,553 9.50 9.62 9.39 181,000 0 3.0
14/04/2023
9.50
 6,515,780 9.85 10.03 9.45 5,900 38,000 -0.5
13/04/2023
9.85
 18,205,285 9.62 10.03 9.62 15,200 6,900 0.1
12/04/2023
9.62
 5,542,546 9.62 9.79 9.56 1,900 100 0.0
11/04/2023
9.62
 14,687,835 9.39 9.68 9.27 17,200 102,000 -1.4
10/04/2023
9.39
 5,885,375 9.33 9.50 9.27 22,100 14,000 0.1
07/04/2023
9.33
 6,018,079 9.33 9.45 9.21 6,000 700 0.1
06/04/2023
9.33
 7,753,897 9.62 9.68 9.33 5,300 12,200 -0.1
05/04/2023
9.62
 9,130,160 9.45 9.74 9.39 0 52,300 -0.9
04/04/2023
9.45
 6,157,721 9.50 9.62 9.39 4,100 3,400 0.0

Chính sách bảo mật | Điều khoản sử dụng |