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)
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
03/04/2023
9.50
 14,553,156 8.98 9.50 9.04 1,172,000 5,700 19.0
31/03/2023
8.98
 5,115,215 8.87 9.04 8.81 1,000,000 0 15.4
30/03/2023
8.87
 4,291,241 8.98 9.10 8.81 23,400 1,700 0.3
29/03/2023
8.98
 3,088,546 9.04 9.10 8.87 0 14,500 -0.2
28/03/2023
9.04
 4,069,560 8.98 9.16 8.98 22,000 0 0.3
27/03/2023
8.98
 2,501,247 8.81 8.98 8.87 0 0 0
24/03/2023
8.81
 5,637,764 8.75 8.98 8.69 217,600 0 3.3
23/03/2023
8.75
 139,700 8.75 8.75 8.63 11,000 0 0.2
22/03/2023
8.75
 3,457,291 8.63 8.81 8.63 0 500 -0.0
21/03/2023
8.63
 6,782,313 8.63 8.81 8.40 700 1,196,700 -17.7
20/03/2023
8.63
 10,330,032 9.16 9.16 8.58 3,900 310,000 -4.6
17/03/2023
9.16
 3,637,302 9.04 9.27 9.04 180,353 294,200 -1.8
16/03/2023
9.04
 8,901,621 9.39 9.39 8.98 121,200 953,000 -13.0
15/03/2023
9.39
 7,728,430 9.04 9.45 9.10 0 100 -0.0
14/03/2023
9.04
 7,229,110 9.33 9.33 9.04 402,763 40,300 5.7
13/03/2023
9.33
 5,719,233 9.50 9.50 9.27 100 48,000 -0.8
10/03/2023
9.50
 6,576,378 9.74 9.74 9.45 120,700 0 2.0
09/03/2023
9.74
 5,505,551 9.68 9.79 9.62 118,000 2,000 1.9
08/03/2023
9.68
 7,265,524 9.68 9.74 9.45 72,000 1,400 1.2
07/03/2023
9.68
 4,999,401 9.56 9.74 9.50 50,000 2,900 0.8
06/03/2023
9.56
 4,216,002 9.39 9.62 9.33 350,000 900 5.7
03/03/2023
9.39
 7,450,861 9.33 9.68 9.33 0 10,000 -0.2
02/03/2023
9.33
 3,000,338 9.39 9.45 9.21 0 10,000 -0.2
01/03/2023
9.39
 5,416,241 9.10 9.45 8.98 100 0 0.0
28/02/2023
9.10
 3,606,674 9.04 9.27 9.04 200 1,600 -0.0
27/02/2023
9.04
 8,114,013 9.39 9.45 8.98 121,500 400 1.9
24/02/2023
9.39
 6,973,761 9.68 9.74 9.27 50,000 100 0.8
23/02/2023
9.68
 11,374,243 9.62 9.74 9.33 304,300 25,000 4.6
22/02/2023
9.62
 21,079,813 9.79 10.26 9.50 636,200 101,000 9.2
21/02/2023
9.79
 10,979,165 9.91 10.03 9.74 600 10,200 -0.2
20/02/2023
9.91
 12,290,705 9.62 9.91 9.39 0 62,800 -1.0
16/02/2023
9.62
 11,289,858 9.16 9.62 9.04 69,000 0 1.1
15/02/2023
9.16
 4,235,259 9.04 9.21 8.87 0 5,000 -0.1
14/02/2023
9.04
 4,990,554 9.16 9.27 8.87 204,200 0 3.2
13/02/2023
9.16
 12,697,914 9.45 9.56 8.87 443,800 0 6.9
10/02/2023
9.45
 5,214,893 9.62 9.74 9.39 65,000 500 1.1
09/02/2023
9.62
 18,075,556 9.33 9.85 9.27 200,000 3,175,600 -49.0
08/02/2023
9.33
 4,949,523 9.27 9.45 9.16 100,300 14,090 1.4
07/02/2023
9.27
 8,163,400 9.33 9.56 9.21 109,500 3,100 1.7
06/02/2023
9.33
 5,413,616 9.33 9.33 9.04 117,300 0 1.9
03/02/2023
9.33
 4,730,805 9.39 9.39 9.16 1,190,500 8,010 18.9
02/02/2023
9.39
 11,034,291 9.39 9.50 9.10 1,105,600 100 17.7
01/02/2023
9.39
 13,587,176 9.79 10.08 9.27 74,000 0 1.3
31/01/2023
9.79
 10,485,276 9.68 9.85 9.50 70,200 0 1.2
30/01/2023
9.68
 12,307,992 9.85 10.03 9.62 955,100 2,400 16.4
27/01/2023
9.85
 13,980,978 9.27 10.14 9.39 120,620 168,200 -0.8
19/01/2023
9.27
 10,462,211 9.10 9.33 8.92 1,369,700 32,500 21.3
18/01/2023
9.10
 17,577,426 8.63 9.16 8.63 1,507,400 1,400 23.5
17/01/2023
8.63
 6,170,615 8.52 8.69 8.52 100 0 0.0
16/01/2023
8.52
 5,530,335 8.69 8.81 8.46 10,700 0 0.2
13/01/2023
8.69
 7,588,581 8.69 8.87 8.52 758,300 0 11.3
12/01/2023
8.69
 12,392,119 8.40 8.69 8.40 1,138,700 0 16.8
11/01/2023
8.40
 4,516,879 8.40 8.52 8.34 75,800 0 1.1
10/01/2023
8.40
 6,998,600 8.46 8.52 8.17 422,400 0 6.1
09/01/2023
8.46
 4,826,100 8.46 8.63 8.34 157,900 0 2.3
06/01/2023
8.46
 14,043,855 8.29 8.63 8.23 394,000 5,500 5.7
05/01/2023
8.29
 7,182,400 8.29 8.34 8.11 75,000 149,900 -1.1
04/01/2023
8.29
 9,389,877 8.17 8.46 8.06 73,500 0 1.0
03/01/2023
8.17
 9,926,908 7.71 8.23 7.71 78,000 28,700 0.7
30/12/2022
7.71
 2,966,315 7.71 7.82 7.59 300 0 0.0
29/12/2022
7.71
 2,825,513 7.82 7.82 7.65 20,200 1,000 0.3
28/12/2022
7.82
 3,510,389 7.94 7.94 7.77 0 0 0
27/12/2022
7.94
 4,789,851 7.77 7.94 7.59 1,500 0 0.0
26/12/2022
7.77
 5,137,853 8.00 8.23 7.65 2,400 500 0.0
23/12/2022
8.00
 10,296,291 7.82 8.17 7.65 19,300 1,200 0.2
22/12/2022
7.82
 3,592,565 7.71 8.00 7.59 9,000 0 0.1
21/12/2022
7.71
 9,067,985 7.94 8.06 7.48 33,100 0 0.4
20/12/2022
7.94
 14,512,063 8.23 8.34 7.77 74,200 0 1.0
19/12/2022
8.23
 8,664,654 8.58 8.75 8.17 700 0 0.0
16/12/2022
8.58
 7,005,725 8.63 8.63 8.40 19,400 4,000 0.2
15/12/2022
8.63
 8,775,897 8.58 8.92 8.52 1,500 1,600 -0.0
14/12/2022
8.58
 11,035,536 8.29 8.69 8.29 2,300 20,500 -0.3
13/12/2022
8.29
 6,206,652 8.17 8.34 8.06 700 500 0.0

Chính sách bảo mật | Điều khoản sử dụng |