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)
04/07/2023
12.74
 10,994,578 12.53 12.81 12.45 77,000 64,900 0.2
03/07/2023
12.53
 3,766,642 12.45 12.60 12.38 6,000 25,000 -0.3
30/06/2023
12.45
 6,284,874 12.53 12.60 12.38 600 27,100 -0.5
29/06/2023
12.53
 8,948,151 12.60 12.81 12.45 1,200 1,000 0.0
28/06/2023
12.60
 6,517,794 12.60 12.67 12.45 200 1,000 -0.0
27/06/2023
12.60
 3,682,244 12.60 12.81 12.53 4,000 1,100 0.1
26/06/2023
12.60
 7,951,249 12.60 12.67 12.38 27,000 5,000 0.4
23/06/2023
12.60
 11,325,209 12.89 12.89 12.53 21,500 100 0.4
22/06/2023
12.89
 15,419,443 12.67 13.10 12.67 1,500 1,518,800 -27.1
21/06/2023
12.67
 10,600,401 12.60 12.67 12.45 59,000 8,000 0.9
20/06/2023
12.60
 6,641,525 12.38 12.60 12.31 0 11,000 -0.2
19/06/2023
12.38
 4,044,705 12.45 12.53 12.31 15,000 500 0.2
16/06/2023
12.45
 9,059,923 12.60 12.74 12.38 1,000 8,110 -0.1
15/06/2023
12.60
 8,865,306 12.38 12.67 12.31 500,100 189,100 5.5
14/06/2023
12.38
 8,347,169 12.38 12.60 12.31 1,078,100 25,000 18.3
13/06/2023
12.38
 6,034,864 12.38 12.45 12.17 0 0 0
12/06/2023
12.38
 7,018,889 12.53 12.53 12.17 5,200 10 0.1
09/06/2023
12.53
 10,746,434 12.45 12.60 12.24 17,800 0 0.3
08/06/2023
12.45
 14,021,084 12.67 13.03 12.45 69,120 10 1.2
07/06/2023
12.67
 8,988,371 12.67 12.74 12.53 13,500 2,500,000 -43.4
06/06/2023
12.67
 8,286,969 12.67 12.74 12.45 22,000 2,500,000 -43.2
05/06/2023
12.67
 14,978,859 12.38 12.89 12.45 0 1,504,148 -26.2
02/06/2023
12.38
 11,357,997 12.24 12.45 12.17 10,500 15,000 -0.1
01/06/2023
12.24
 9,098,106 12.31 12.31 12.09 3,000 208,000 -3.5
31/05/2023
12.31
 8,955,148 12.53 12.53 12.24 10,100 50,000 -0.7
30/05/2023
12.53
 12,352,880 12.38 12.60 12.31 0 7,300 -0.1
29/05/2023
12.38
 1,514,993 12.31 12.45 12.31 20,100 100 0.3
26/05/2023
12.31
 22,289,457 11.88 12.53 11.81 4,000 188,000 -3.1
25/05/2023
11.88
 5,247,371 11.81 12.02 11.73 0 0 0
24/05/2023
11.81
 3,393,662 11.95 12.09 11.81 0 100,000 -1.7
23/05/2023
11.95
 6,529,641 12.02 12.17 11.81 0 62,500 -1.0
22/05/2023
12.02
 5,514,145 11.88 12.17 11.88 0 10,000 -0.2
19/05/2023
11.88
 8,997,207 11.73 12.09 11.66 4,000 128,300 -2.1
18/05/2023
11.73
 4,598,426 11.66 11.81 11.59 0 5,000 -0.1
17/05/2023
11.66
 6,908,187 12.02 12.09 11.59 2,000 105,000 -1.7
16/05/2023
12.02
 6,281,486 11.95 12.17 11.95 0 103,100 -1.7
15/05/2023
11.95
 11,895,542 11.88 12.09 11.81 0 122,700 -2.0
12/05/2023
11.88
 6,239,646 11.88 11.95 11.73 93,000 50,000 0.7
11/05/2023
11.88
 6,273,403 11.81 12.02 11.73 0 0 0
10/05/2023
11.81
 4,143,474 11.81 11.88 11.66 190,000 250,000 -1.0
09/05/2023
11.81
 5,959,853 11.73 12.02 11.73 0 0 0
08/05/2023
11.73
 5,816,385 11.45 11.81 11.45 500 2,900 -0.0
05/05/2023
11.45
 3,728,668 11.45 11.45 11.30 0 153,000 -2.4
04/05/2023
11.45
 6,143,417 11.59 11.59 11.23 58,900 1,500 0.9
28/04/2023
11.59
 2,908,254 11.52 11.59 11.37 493,000 0 8.0
27/04/2023
11.52
 2,674,100 11.59 11.59 11.37 468,400 30,000 7.3
26/04/2023
11.59
 3,347,095 11.37 11.59 11.23 0 0 0
25/04/2023
11.37
 2,843,181 11.30 11.45 11.23 0 500 -0.0
24/04/2023
11.30
 3,659,216 11.30 11.45 11.16 1,800 0 0.0
21/04/2023
11.30
 4,440,055 11.45 11.52 11.30 144,300 0 2.3
20/04/2023
11.45
 6,380,149 11.66 11.66 11.45 5,500 0 0.1
19/04/2023
11.66
 3,626,655 11.88 11.88 11.59 0 13,000 -0.2
18/04/2023
11.88
 3,979,152 11.81 11.88 11.59 100 2,000 -0.0
17/04/2023
11.81
 4,866,553 11.81 11.95 11.66 181,000 0 3.0
14/04/2023
11.81
 6,515,780 12.24 12.45 11.73 5,900 38,000 -0.5
13/04/2023
12.24
 18,205,285 11.95 12.45 11.95 15,200 6,900 0.1
12/04/2023
11.95
 5,542,546 11.95 12.17 11.88 1,900 100 0.0
11/04/2023
11.95
 14,687,835 11.66 12.02 11.52 17,200 102,000 -1.4
10/04/2023
11.66
 5,885,375 11.59 11.81 11.52 22,100 14,000 0.1
07/04/2023
11.59
 6,018,079 11.59 11.73 11.45 6,000 700 0.1
06/04/2023
11.59
 7,753,897 11.95 12.02 11.59 5,300 12,200 -0.1
05/04/2023
11.95
 9,130,160 11.73 12.09 11.66 0 52,300 -0.9
04/04/2023
11.73
 6,157,721 11.81 11.95 11.66 4,100 3,400 0.0
03/04/2023
11.81
 14,553,156 11.16 11.81 11.23 1,172,000 5,700 19.0
31/03/2023
11.16
 5,115,215 11.01 11.23 10.94 1,000,000 0 15.4
30/03/2023
11.01
 4,291,241 11.16 11.30 10.94 23,400 1,700 0.3
29/03/2023
11.16
 3,088,546 11.23 11.30 11.01 0 14,500 -0.2
28/03/2023
11.23
 4,069,560 11.16 11.37 11.16 22,000 0 0.3
27/03/2023
11.16
 2,501,247 10.94 11.16 11.01 0 0 0
24/03/2023
10.94
 5,637,764 10.87 11.16 10.80 217,600 0 3.3
23/03/2023
10.87
 139,700 10.87 10.87 10.73 11,000 0 0.2
22/03/2023
10.87
 3,457,291 10.73 10.94 10.73 0 500 -0.0
21/03/2023
10.73
 6,782,313 10.73 10.94 10.44 700 1,196,700 -17.7
20/03/2023
10.73
 10,330,032 11.37 11.37 10.65 3,900 310,000 -4.6
17/03/2023
11.37
 3,637,302 11.23 11.52 11.23 180,353 294,200 -1.8
16/03/2023
11.23
 8,901,621 11.66 11.66 11.16 121,200 953,000 -13.0
15/03/2023
11.66
 7,728,430 11.23 11.73 11.30 0 100 -0.0
14/03/2023
11.23
 7,229,110 11.59 11.59 11.23 402,763 40,300 5.7
13/03/2023
11.59
 5,719,233 11.81 11.81 11.52 100 48,000 -0.8
10/03/2023
11.81
 6,576,378 12.09 12.09 11.73 120,700 0 2.0
09/03/2023
12.09
 5,505,551 12.02 12.17 11.95 118,000 2,000 1.9
08/03/2023
12.02
 7,265,524 12.02 12.09 11.73 72,000 1,400 1.2
07/03/2023
12.02
 4,999,401 11.88 12.09 11.81 50,000 2,900 0.8
06/03/2023
11.88
 4,216,002 11.66 11.95 11.59 350,000 900 5.7
03/03/2023
11.66
 7,450,861 11.59 12.02 11.59 0 10,000 -0.2
02/03/2023
11.59
 3,000,338 11.66 11.73 11.45 0 10,000 -0.2
01/03/2023
11.66
 5,416,241 11.30 11.73 11.16 100 0 0.0
28/02/2023
11.30
 3,606,674 11.23 11.52 11.23 200 1,600 -0.0
27/02/2023
11.23
 8,114,013 11.66 11.73 11.16 121,500 400 1.9
24/02/2023
11.66
 6,973,761 12.02 12.09 11.52 50,000 100 0.8
23/02/2023
12.02
 11,374,243 11.95 12.09 11.59 304,300 25,000 4.6
22/02/2023
11.95
 21,079,813 12.17 12.74 11.81 636,200 101,000 9.2
21/02/2023
12.17
 10,979,165 12.31 12.45 12.09 600 10,200 -0.2
20/02/2023
12.31
 12,290,705 11.95 12.31 11.66 0 62,800 -1.0
16/02/2023
11.95
 11,289,858 11.37 11.95 11.23 69,000 0 1.1
15/02/2023
11.37
 4,235,259 11.23 11.45 11.01 0 5,000 -0.1
14/02/2023
11.23
 4,990,554 11.37 11.52 11.01 204,200 0 3.2
13/02/2023
11.37
 12,697,914 11.73 11.88 11.01 443,800 0 6.9
10/02/2023
11.73
 5,214,893 11.95 12.09 11.66 65,000 500 1.1
09/02/2023
11.95
 18,075,556 11.59 12.24 11.52 200,000 3,175,600 -49.0

Chính sách bảo mật | Điều khoản sử dụng |