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
(2025-11-05) 		-1.35 -8.04% 82,833,400 -1,118,300 -17.4
15.20
16.80
15.20
2 tháng
(2025-10-06) 		-5.51 -26.29% 289,889,000 -3,726,100 -70.7
15.20
22.46
15.20
3 tháng
(2025-09-08) 		-4.13 -21.08% 456,624,600 -4,344,100 -85.3
15.20
22.46
15.20
6 tháng
(2025-06-09) 		1.91 14.12% 1,178,327,800 4,650,000 130.4
13.35
23
15.20
12 tháng
(2024-12-10) 		-0.93 -5.70% 1,515,951,532 -7,241,338 -86.2
11.19
23
15.20
24 tháng
(2023-12-18) 		1.85 13.62% 3,170,942,752 -12,633,056 -189.7
11.19
23
15.20
36 tháng
(2022-12-21) 		5.88 61.36% 5,234,024,659 2,952,149 117.9
9.57
23
15.20
60 tháng
(2020-12-31) 		8.41 119.51% 11,237,386,643 7,132,097 434.2
6.33
23.25
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2022
17.49
 4,334,729 17.49 17.64 17.21 2,000 200,000 -4.8
12/09/2022
17.49
 5,112,670 17.64 17.93 17.42 1,700 1,071,200 -26.1
09/09/2022
17.64
 6,491,739 17.21 17.71 17.13 500 0 0.0
08/09/2022
17.21
 9,956,575 17.42 17.49 17.13 93,200 0 2.2
07/09/2022
17.42
 19,707,085 18.36 18.36 17.06 34,300 47,500 -0.4
06/09/2022
18.36
 4,880,053 18.57 18.79 18.29 0 245,200 -6.3
05/09/2022
18.57
 6,875,979 18.50 18.57 18.14 6,100 50,200 -1.1
31/08/2022
18.50
 9,186,598 18.79 18.79 18.29 324,300 20,500 7.8
30/08/2022
18.79
 9,483,250 18.79 19.22 18.57 32,000 13,500 0.5
29/08/2022
18.79
 17,647,816 18.43 18.86 17.78 20,200 3,200 0.4
26/08/2022
18.43
 9,986,702 18.72 18.72 18.29 22,700 2,200 0.5
25/08/2022
18.72
 7,617,643 18.72 19.08 18.57 111,400 0 2.9
24/08/2022
18.72
 15,986,388 18.21 18.79 18.21 43,000 601,000 -14.4
23/08/2022
18.21
 16,435,746 17.42 18.21 17.42 1,600 1,548,000 -38.7
22/08/2022
17.42
 5,984,482 17.78 17.85 17.35 3,000 1,000,000 -24.2
19/08/2022
17.78
 7,566,464 17.49 18.14 17.49 100 0 0.0
18/08/2022
17.49
 5,713,422 17.42 17.78 17.35 6,700 1,036,200 -25.0
17/08/2022
17.42
 13,207,924 17.93 17.93 17.35 17,400 1,608,800 -38.7
16/08/2022
17.93
 12,500,102 18.36 18.36 17.71 1,300 510,000 -12.7
15/08/2022
18.36
 6,840,642 18.43 18.57 18.21 500 500,700 -12.7
12/08/2022
18.43
 6,793,946 18.21 18.50 18.14 107,800 1,001,300 -22.7
11/08/2022
18.21
 14,999,019 18.00 18.65 18.00 1,100 2,000,000 -51.0
10/08/2022
18.00
 9,519,207 17.93 18.29 17.85 1,300 305,200 -7.6
09/08/2022
17.93
 6,056,516 18.00 18.36 17.85 0 26,500 -0.7
08/08/2022
18.00
 9,678,704 17.64 18.14 17.49 0 2,200 -0.1
05/08/2022
17.64
 14,661,686 17.49 18.07 16.99 2,300 554,000 -13.4
04/08/2022
17.49
 9,985,590 17.78 17.85 17.42 3,800 300 0.1
03/08/2022
17.78
 7,028,623 17.71 17.93 17.28 35,000 310,400 -6.8
02/08/2022
17.71
 9,445,952 17.57 17.78 17.06 5,800 20,000 -0.3
01/08/2022
17.57
 14,744,269 17.64 17.85 17.06 6,200 862,600 -20.6
29/07/2022
17.64
 10,215,360 17.85 18.00 17.49 750,100 775,600 -0.5
28/07/2022
17.85
 9,982,820 17.64 18.21 17.78 20,800 301,400 -7.0
27/07/2022
17.64
 3,757,517 17.49 17.64 17.28 1,500 15,500 -0.3
26/07/2022: Cổ tức tiền mặt tỉ lệ: 3%
26/07/2022
17.49
 16,867,415 17.13 18.29 17.35 17,500 6,730,000 -163.3
25/07/2022
17.13
 10,001,523 17.77 17.77 16.92 515,000 1,586,400 -25.9
22/07/2022
17.77
 14,887,630 17.63 18.27 17.49 1,510,000 231,900 32.1
21/07/2022
17.63
 12,333,975 17.56 17.85 17.06 1,300,600 1,150,000 3.5
20/07/2022
17.56
 12,718,104 17.13 17.70 17.06 2,000,500 510,200 36.9
19/07/2022
17.13
 12,555,923 16.78 17.56 16.78 5,700 2,051,000 -49.3
18/07/2022
16.78
 8,098,823 16.21 16.92 16.21 0 29,200 -0.7
15/07/2022
16.21
 8,021,489 16.42 16.57 16.07 200 507,400 -11.6
14/07/2022
16.42
 8,124,279 16.07 16.64 15.85 13,100 93,900 -1.9
13/07/2022
16.07
 8,486,209 16.71 16.71 15.29 21,000 100,000 -1.8
12/07/2022
16.71
 9,765,647 16.00 16.85 15.57 10,100 2,400 0.2
11/07/2022
16.00
 9,413,543 16.71 16.71 15.71 1,800 0 0.0
08/07/2022
16.71
 6,530,077 16.00 17.06 16.00 586,000 621,300 -0.7
07/07/2022
16.00
 11,635,020 16.28 16.35 15.36 31,700 58,000 -0.6
06/07/2022
16.28
 33,948,902 18.48 18.48 16.21 460,300 1,533,500 -25.6
05/07/2022
18.48
 15,094,081 19.41 20.19 18.41 200 1,273,500 -34.8
04/07/2022
19.41
 6,517,679 19.55 20.12 19.27 10,000 1,146,300 -31.2
01/07/2022
19.55
 19,215,136 20.26 20.26 18.56 11,000 1,330,500 -35.5
30/06/2022
20.26
 8,087,617 20.40 20.83 19.91 502,200 300,700 5.7
29/06/2022
20.40
 12,028,640 21.19 21.33 20.05 501,900 1,280,000 -22.5
28/06/2022
21.19
 12,310,925 20.40 21.61 20.48 0 10,700 -0.3
27/06/2022
20.40
 12,241,578 19.91 20.97 19.91 24,200 1,060,100 -30.0
24/06/2022
19.91
 8,622,468 19.84 20.33 19.62 1,500,400 1,089,000 11.6
23/06/2022
19.84
 15,227,199 18.20 20.33 17.92 2,350,000 2,575,500 -5.7
22/06/2022
18.20
 27,406,951 19.91 20.26 18.06 1,370,700 514,800 22.6
21/06/2022
19.91
 23,858,603 21.54 22.11 19.20 1,889,600 513,500 42.0
20/06/2022
21.54
 26,730,425 23.25 23.25 20.97 3,131,900 1,056,900 62.9
17/06/2022
23.25
 19,990,534 22.89 23.39 22.11 2,417,600 505,500 61.4
16/06/2022
22.89
 26,579,176 22.25 23.82 21.90 1,005,000 124,400 28.8
15/06/2022
22.25
 22,517,546 22.68 22.75 21.68 1,229,100 751,600 15.0
14/06/2022
22.68
 22,793,218 20.62 22.75 20.48 1,772,100 116,300 52.1
13/06/2022
20.62
 28,099,083 21.54 21.83 20.26 3,254,300 10,100 97.1
10/06/2022
21.54
 32,660,153 22.89 23.11 21.26 238,000 179,900 1.7
09/06/2022
22.89
 18,251,770 22.18 23.25 22.32 3,878,800 692,500 102.7
08/06/2022
22.18
 13,750,322 22.54 23.11 21.83 2,032,800 30,500 63.0
07/06/2022
22.54
 27,578,188 21.61 22.68 20.76 2,853,100 550,000 72.3
06/06/2022
21.61
 38,289,606 19.69 22.32 19.55 7,837,700 1,566,500 191.1
03/06/2022
19.69
 16,941,925 19.27 20.05 19.20 202,600 500,400 -8.2
02/06/2022
19.27
 18,682,169 19.62 20.33 19.20 541,300 494,370 1.5
01/06/2022
19.62
 15,606,701 18.91 19.76 18.41 2,246,600 21,500 60.3
31/05/2022
18.91
 22,264,665 17.63 19.34 17.63 2,196,600 2,662,200 -12.4
30/05/2022
17.63
 11,408,340 16.99 18.13 16.99 275,000 33,500 6.0
27/05/2022
16.99
 7,950,331 16.92 17.42 16.71 864,800 701,000 4.1
26/05/2022
16.92
 8,260,109 17.70 17.77 16.71 58,300 2,000,231 -46.2
25/05/2022
17.70
 10,362,778 16.99 17.77 16.71 1,430,000 8,829 35.1
24/05/2022
16.99
 14,089,708 17.13 17.13 16.14 1,305,500 500 31.1
23/05/2022
17.13
 10,449,420 16.64 17.49 16.35 3,353,400 38,100 79.7
20/05/2022
16.64
 9,878,740 16.21 17.06 16.07 1,960,000 1,400 46.3
19/05/2022
16.21
 12,397,331 15.43 16.57 14.72 2,423,000 7,900 54.8
18/05/2022
15.43
 7,879,794 15.07 15.71 15.00 1,010,100 5,000 22.0
17/05/2022
15.07
 9,360,578 13.72 15.21 13.86 360,200 1,500 7.4
16/05/2022
13.72
 4,069,557 13.15 14.43 13.15 200 0 0.0
13/05/2022
13.15
 8,617,145 13.65 14.08 12.87 2,300 63,147 -1.2
12/05/2022
13.65
 4,564,794 14.57 14.86 13.51 560 0 0.0
11/05/2022
14.57
 1,610,829 14.65 14.86 14.43 500 0 0.0
10/05/2022
14.65
 5,692,344 14.36 14.72 12.44 27,400 0 0.5
09/05/2022
14.36
 7,239,787 15.29 15.36 14.08 1,322,500 400 27.1
06/05/2022
15.29
 4,438,616 15.57 15.64 15.07 511,900 11,000 10.8
05/05/2022
15.57
 7,161,820 15.57 16.14 15.29 52,200 0 1.2
04/05/2022
15.57
 4,912,114 15.43 15.71 15.29 1,000 222,300 -4.8
29/04/2022
15.43
 4,042,060 15.29 15.50 15.07 100 0 0.0
28/04/2022
15.29
 3,566,469 15.29 15.57 15.07 0 0 0
27/04/2022
15.29
 4,181,253 15.14 15.36 14.79 36,500 20,200 0.4
26/04/2022
15.14
 9,214,279 14.08 16.00 13.37 22,200 34,000 -0.2
25/04/2022
14.08
 7,869,877 15.85 16.00 13.93 2,900 0 0.1
22/04/2022
15.85
 8,564,600 15.71 16.49 14.79 700 500 0.0
21/04/2022
15.71
 9,744,200 16.64 17.06 15.00 19,900 14,400 0.1

Chính sách bảo mật | Điều khoản sử dụng |