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
(2025-12-30) 		5.70 35.19% 593,354,800 13,467,900 250.9
16.10
22.20
21.85
2 tháng
(2025-12-01) 		6.50 42.21% 771,343,900 36,695,400 608.4
13.50
22.20
21.85
3 tháng
(2025-10-31) 		5.25 31.53% 862,424,400 36,100,500 597.6
13.50
22.20
21.85
6 tháng
(2025-08-04) 		9.21 72.53% 1,675,506,000 38,746,300 684.9
12.63
22.20
21.85
12 tháng
(2025-02-03) 		9.11 71.28% 2,166,754,400 33,645,709 582.2
9.01
22.20
21.85
24 tháng
(2024-02-15) 		10.59 93.69% 3,781,002,839 14,442,744 229.8
9.01
22.20
21.85
36 tháng
(2023-02-14) 		12.86 142.25% 5,712,903,271 33,221,029 628.0
8.63
22.20
21.85
60 tháng
(2021-02-24) 		14.98 216.26% 11,639,695,059 46,087,557 1,071.9
6.66
22.20
21.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/12/2022
8.17
 8,168,665 8.17 8.46 8.11 100 0 0.0
09/12/2022
8.17
 6,306,143 8.34 8.40 8.06 2,500 8,300 -0.1
08/12/2022
8.34
 7,774,271 8.23 8.63 8.06 279,400 21,900 3.7
07/12/2022
8.23
 10,521,900 8.34 8.40 8.06 7,300 400,000 -5.5
06/12/2022
8.34
 16,529,576 9.16 9.16 8.29 137,600 0 2.1
05/12/2022
9.16
 7,816,993 9.10 9.39 8.98 44,000 235,400 -3.1
02/12/2022
9.10
 19,334,437 8.34 9.21 8.11 3,800 100 0.1
01/12/2022
8.34
 12,543,596 8.58 8.98 8.29 308,400 69,800 3.6
30/11/2022
8.58
 6,999,569 8.40 8.58 8.29 71,000 7,000 0.9
29/11/2022
8.40
 10,540,000 8.23 8.52 7.88 72,200 0 1.0
28/11/2022
8.23
 7,799,918 7.82 8.23 7.65 21,000 4,100 0.2
25/11/2022
7.82
 5,035,542 7.59 7.88 7.48 3,000 800 0.0
24/11/2022
7.59
 8,425,800 7.59 7.77 7.13 1,300 200 0.0
23/11/2022
7.59
 5,410,758 8.06 8.23 7.59 2,100 65,500 -0.9
22/11/2022
8.06
 12,733,120 7.42 8.52 7.30 128,900 144,100 -0.3
21/11/2022
7.42
 5,534,850 7.48 7.59 7.30 3,900 5,100 -0.0
18/11/2022
7.48
 14,689,464 7.30 7.65 6.78 655,100 9,300 8.3
17/11/2022
7.30
 6,349,428 7.07 7.30 6.78 0 155,000 -2.0
16/11/2022
7.07
 23,024,170 6.66 7.42 5.74 240,500 44,500 2.3
15/11/2022
6.66
 9,258,035 7.65 7.88 6.66 325,900 15,000 3.6
14/11/2022
7.65
 11,560,748 8.69 8.92 7.65 5,000 15,500 -0.1
11/11/2022
8.69
 5,998,560 8.87 9.50 8.58 6,900 0 0.1
10/11/2022
8.87
 10,480,400 10.03 10.03 8.58 926,000 300 15.4
09/11/2022
10.03
 3,334,318 10.03 10.03 9.85 432,500 2,000 7.4
08/11/2022
10.03
 4,584,686 9.79 10.03 9.68 11,600 0 0.2
07/11/2022
9.79
 4,349,733 9.97 10.20 9.79 1,100 0 0.0
04/11/2022
9.97
 6,743,800 10.32 10.37 9.74 4,200 8,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |