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)
08/02/2023
11.59
 4,949,523 11.52 11.73 11.37 100,300 14,090 1.4
07/02/2023
11.52
 8,163,400 11.59 11.88 11.45 109,500 3,100 1.7
06/02/2023
11.59
 5,413,616 11.59 11.59 11.23 117,300 0 1.9
03/02/2023
11.59
 4,730,805 11.66 11.66 11.37 1,190,500 8,010 18.9
02/02/2023
11.66
 11,034,291 11.66 11.81 11.30 1,105,600 100 17.7
01/02/2023
11.66
 13,587,176 12.17 12.53 11.52 74,000 0 1.3
31/01/2023
12.17
 10,485,276 12.02 12.24 11.81 70,200 0 1.2
30/01/2023
12.02
 12,307,992 12.24 12.45 11.95 955,100 2,400 16.4
27/01/2023
12.24
 13,980,978 11.52 12.60 11.66 120,620 168,200 -0.8
19/01/2023
11.52
 10,462,211 11.30 11.59 11.09 1,369,700 32,500 21.3
18/01/2023
11.30
 17,577,426 10.73 11.37 10.73 1,507,400 1,400 23.5
17/01/2023
10.73
 6,170,615 10.58 10.80 10.58 100 0 0.0
16/01/2023
10.58
 5,530,335 10.80 10.94 10.51 10,700 0 0.2
13/01/2023
10.80
 7,588,581 10.80 11.01 10.58 758,300 0 11.3
12/01/2023
10.80
 12,392,119 10.44 10.80 10.44 1,138,700 0 16.8
11/01/2023
10.44
 4,516,879 10.44 10.58 10.37 75,800 0 1.1
10/01/2023
10.44
 6,998,600 10.51 10.58 10.15 422,400 0 6.1
09/01/2023
10.51
 4,826,100 10.51 10.73 10.37 157,900 0 2.3
06/01/2023
10.51
 14,043,855 10.29 10.73 10.22 394,000 5,500 5.7
05/01/2023
10.29
 7,182,400 10.29 10.37 10.08 75,000 149,900 -1.1
04/01/2023
10.29
 9,389,877 10.15 10.51 10.01 73,500 0 1.0
03/01/2023
10.15
 9,926,908 9.57 10.22 9.57 78,000 28,700 0.7
30/12/2022
9.57
 2,966,315 9.57 9.72 9.43 300 0 0.0
29/12/2022
9.57
 2,825,513 9.72 9.72 9.50 20,200 1,000 0.3
28/12/2022
9.72
 3,510,389 9.86 9.86 9.65 0 0 0
27/12/2022
9.86
 4,789,851 9.65 9.86 9.43 1,500 0 0.0
26/12/2022
9.65
 5,137,853 9.93 10.22 9.50 2,400 500 0.0
23/12/2022
9.93
 10,296,291 9.72 10.15 9.50 19,300 1,200 0.2
22/12/2022
9.72
 3,592,565 9.57 9.93 9.43 9,000 0 0.1
21/12/2022
9.57
 9,067,985 9.86 10.01 9.29 33,100 0 0.4
20/12/2022
9.86
 14,512,063 10.22 10.37 9.65 74,200 0 1.0
19/12/2022
10.22
 8,664,654 10.65 10.87 10.15 700 0 0.0
16/12/2022
10.65
 7,005,725 10.73 10.73 10.44 19,400 4,000 0.2
15/12/2022
10.73
 8,775,897 10.65 11.09 10.58 1,500 1,600 -0.0
14/12/2022
10.65
 11,035,536 10.29 10.80 10.29 2,300 20,500 -0.3
13/12/2022
10.29
 6,206,652 10.15 10.37 10.01 700 500 0.0
12/12/2022
10.15
 8,168,665 10.15 10.51 10.08 100 0 0.0
09/12/2022
10.15
 6,306,143 10.37 10.44 10.01 2,500 8,300 -0.1
08/12/2022
10.37
 7,774,271 10.22 10.73 10.01 279,400 21,900 3.7
07/12/2022
10.22
 10,521,900 10.37 10.44 10.01 7,300 400,000 -5.5
06/12/2022
10.37
 16,529,576 11.37 11.37 10.29 137,600 0 2.1
05/12/2022
11.37
 7,816,993 11.30 11.66 11.16 44,000 235,400 -3.1
02/12/2022
11.30
 19,334,437 10.37 11.45 10.08 3,800 100 0.1
01/12/2022
10.37
 12,543,596 10.65 11.16 10.29 308,400 69,800 3.6
30/11/2022
10.65
 6,999,569 10.44 10.65 10.29 71,000 7,000 0.9
29/11/2022
10.44
 10,540,000 10.22 10.58 9.79 72,200 0 1.0
28/11/2022
10.22
 7,799,918 9.72 10.22 9.50 21,000 4,100 0.2
25/11/2022
9.72
 5,035,542 9.43 9.79 9.29 3,000 800 0.0
24/11/2022
9.43
 8,425,800 9.43 9.65 8.86 1,300 200 0.0
23/11/2022
9.43
 5,410,758 10.01 10.22 9.43 2,100 65,500 -0.9
22/11/2022
10.01
 12,733,120 9.21 10.58 9.07 128,900 144,100 -0.3
21/11/2022
9.21
 5,534,850 9.29 9.43 9.07 3,900 5,100 -0.0
18/11/2022
9.29
 14,689,464 9.07 9.50 8.42 655,100 9,300 8.3
17/11/2022
9.07
 6,349,428 8.78 9.07 8.42 0 155,000 -2.0
16/11/2022
8.78
 23,024,170 8.28 9.21 7.13 240,500 44,500 2.3
15/11/2022
8.28
 9,258,035 9.50 9.79 8.28 325,900 15,000 3.6
14/11/2022
9.50
 11,560,748 10.80 11.09 9.50 5,000 15,500 -0.1
11/11/2022
10.80
 5,998,560 11.01 11.81 10.65 6,900 0 0.1
10/11/2022
11.01
 10,480,400 12.45 12.45 10.65 926,000 300 15.4
09/11/2022
12.45
 3,334,318 12.45 12.45 12.24 432,500 2,000 7.4
08/11/2022
12.45
 4,584,686 12.17 12.45 12.02 11,600 0 0.2
07/11/2022
12.17
 4,349,733 12.38 12.67 12.17 1,100 0 0.0
04/11/2022
12.38
 6,743,800 12.81 12.89 12.09 4,200 8,100 -0.1
03/11/2022
12.81
 2,636,128 13.03 13.03 12.74 256,900 2,900 4.5
02/11/2022
13.03
 5,103,649 12.81 13.17 12.74 11,000 241,600 -4.1
01/11/2022
12.81
 2,924,300 12.74 12.96 12.67 5,500 0 0.1
31/10/2022
12.74
 4,472,110 12.89 13.10 12.31 2,500 0 0.0
28/10/2022
12.89
 5,711,173 13.17 13.46 12.81 3,700 0 0.1
27/10/2022
13.17
 4,761,788 12.53 13.17 12.45 300 0 0.0
26/10/2022
12.53
 2,642,900 12.74 13.03 12.31 17,200 400 0.3
25/10/2022
12.74
 9,030,326 12.31 13.32 11.73 3,700 0 0.1
24/10/2022
12.31
 9,827,745 13.68 14.04 12.09 94,100 1,500 1.7
21/10/2022
13.68
 12,778,238 14.83 15.05 13.39 7,700 1,500 0.1
20/10/2022
14.83
 3,677,964 14.97 15.12 14.69 10,800 4,500 0.1
19/10/2022
14.97
 10,422,796 14.47 15.26 14.33 2,200 6,100 -0.1
18/10/2022
14.47
 4,797,120 14.61 14.90 14.47 3,400 4,500 -0.0
17/10/2022
14.61
 6,165,236 14.47 14.76 14.04 11,400 0 0.2
14/10/2022
14.47
 7,296,472 14.18 14.69 14.18 0 600,000 -12.0
13/10/2022
14.18
 4,904,012 14.33 14.40 13.89 1,900 772,553 -15.0
12/10/2022
14.33
 4,827,517 13.89 14.69 13.89 500 4,700 -0.1
11/10/2022
13.89
 9,806,329 14.69 14.90 13.82 3,700 1,500 0.0
10/10/2022
14.69
 6,654,112 13.89 14.69 13.89 133,200 0 2.7
07/10/2022
13.89
 7,882,071 14.40 14.54 13.39 1,000 0 0.0
06/10/2022
14.40
 8,086,582 14.47 15.05 14.11 12,400 1,402,200 -28.1
05/10/2022
14.47
 6,792,875 13.89 14.61 14.11 11,300 1,460,000 -28.8
04/10/2022
13.89
 6,899,963 13.68 14.47 13.75 8,800 2,435,100 -47.2
03/10/2022
13.68
 5,643,382 14.47 14.69 13.61 2,200 904,000 -17.8
30/09/2022
14.47
 7,402,652 14.61 15.12 13.82 5,500 15,000 -0.2
29/09/2022
14.61
 5,254,342 14.69 15.41 14.47 500 500,000 -10.4
28/09/2022
14.69
 8,245,794 15.55 15.62 14.47 1,200 500,000 -10.4
27/09/2022
15.55
 4,739,600 15.77 15.91 15.41 0 810,000 -17.6
26/09/2022
15.77
 8,053,100 16.41 16.41 15.48 13,900 1,000,900 -21.6
23/09/2022
16.41
 8,659,295 16.20 17.06 16.13 14,800 2,510,100 -57.4
22/09/2022
16.20
 5,914,568 16.34 16.34 15.69 3,000 501,800 -11.1
21/09/2022
16.34
 3,538,732 16.27 16.34 15.91 200 500,000 -11.1
20/09/2022
16.27
 5,780,211 16.05 16.41 15.77 3,900 5,800 -0.0
19/09/2022
16.05
 9,432,133 16.92 16.99 15.98 3,200 201,300 -4.5
16/09/2022
16.92
 7,381,800 17.42 17.42 16.77 1,400 0 0.0
15/09/2022
17.42
 3,100,081 17.28 17.49 17.13 0 10 -0.0
14/09/2022
17.28
 8,103,692 17.49 17.49 16.63 151,400 600 3.6

Chính sách bảo mật | Điều khoản sử dụng |