CTCP Lọc hóa Dầu Bình Sơn (bsr)

23.60
0.20
(0.85%)
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
(2026-03-30) 		-4.15 -14.24% 270,360,100 -22,292,493 -265.6
23.40
29.15
23.40
2 tháng
(2026-02-27) 		-6.20 -19.87% 761,579,600 -34,669,193 -753.6
23.40
37.85
23.40
3 tháng
(2026-01-28) 		3.10 14.16% 1,153,975,400 18,619,907 597.1
21.85
37.85
23.40
6 tháng
(2025-10-30) 		8.40 50.60% 1,986,674,700 51,201,607 1,124.4
13.50
37.85
23.40
12 tháng
(2025-05-05) 		15.03 150.78% 3,123,474,900 55,195,229 1,233.4
9.97
37.85
23.40
24 tháng
(2024-05-08) 		13.39 115.38% 4,508,165,030 43,154,986 1,015.2
9.01
37.85
23.40
36 tháng
(2023-05-15) 		15.38 159.88% 6,435,746,435 46,721,320 1,127.9
9.01
37.85
23.40
60 tháng
(2021-05-24) 		16.19 183.66% 11,887,740,637 64,206,939 1,635.5
6.66
37.85
23.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
23.60
 9,691,400 23.20 23.90 23.15 3,477,103 2,872,900 0
28/04/2026
23.40
 20,263,700 24.80 25 23.30 2,106,201 4,430,439 0
27/04/2026
25
 7,701,000 25.30 25.80 24.90 952,900 2,582,000 0
24/04/2026
25
 7,701,000 25.30 25.80 24.90 952,900 2,582,000 0
23/04/2026
25
 16,826,400 26.25 26.25 24.45 313,400 4,326,900 0
22/04/2026
25.95
 5,460,700 26.35 26.50 25.95 779,200 588,800 0
21/04/2026
26.10
 9,310,600 26.20 26.70 25.90 1,138,200 1,074,381 0
20/04/2026
26.15
 7,862,400 26.75 26.85 26 632,658 2,639,720 0
17/04/2026
26.70
 10,425,100 26.30 26.90 25.80 1,478,100 857,250 0
16/04/2026
25.80
 9,596,200 26.10 26.50 25.80 395,815 1,867,600 0
15/04/2026
26.15
 11,319,000 26.30 26.95 25.90 430,700 1,657,200 0
14/04/2026
26.30
 16,976,800 27.90 27.90 26.10 33,120 1,399,819 0
13/04/2026
27.35
 13,428,700 27.25 27.85 26.80 628,200 1,081,706 0
10/04/2026
26.75
 20,100,100 25.40 26.75 25.10 3,817,500 1,125,200 0
09/04/2026
25
 8,885,200 25.80 26 25 408,305 2,212,800 0
08/04/2026
25.70
 14,571,200 25.60 25.90 24.95 2,332,400 3,605,315 0
07/04/2026
25.15
 10,889,200 25.30 26.20 24.60 2,332,600 2,859,200 18.9
06/04/2026
25.10
 9,927,300 26.40 26.50 25 1,270,900 1,512,300 -6.4
03/04/2026
26.35
 9,858,500 26.40 27.10 26.30 864,600 6,109,200 -190.3
02/04/2026
25.90
 16,030,200 26.35 27.25 25.35 2,806,400 763,800 48.9
01/04/2026
26.30
 23,335,900 27.65 28 26.10 12,200 460,800 -7.3
31/03/2026
27.65
 20,456,600 29.60 29.65 27.65 2,567,200 6,916,400 -123.6
30/03/2026
29.15
 19,698,000 28.45 29.30 28.10 1,547,200 1,764,600 -5.8
27/03/2026
27.60
 10,857,200 27.35 27.75 27 1,547,200 1,764,600 -5.8
26/03/2026
27.25
 9,550,900 27.75 27.80 26.50 1,775,000 2,031,200 -6.7
25/03/2026
27.50
 16,946,200 26.95 28.20 26.80 7,244,200 1,237,300 156.4
24/03/2026
26.40
 20,130,400 26.75 27.45 24.65 7,389,000 10,262,500 -65.6
23/03/2026
26.10
 25,169,500 27.10 29 26.10 7,389,000 10,262,500 -65.6
20/03/2026
28.05
 34,027,800 29 29.95 27.25 9,775,700 2,966,700 189.2
19/03/2026
29.30
 16,049,500 31.90 32 29.30 7,777,600 10,676,100 -99.0
18/03/2026
30.65
 37,080,100 28.45 32.60 28.45 1,896,700 1,942,600 -1.5
17/03/2026
30.50
 16,522,700 31.90 32.75 30.50 150,500 5,652,400 -181.3
16/03/2026
32.75
 18,025,800 35.05 35.05 32.75 712,600 8,391,800 -286.2
13/03/2026
35.20
 35,612,800 38.25 39.50 35.20 712,600 8,391,800 -286.2
12/03/2026
37.80
 17,242,000 37.30 38 36.50 1,104,300 3,388,000 -84.7
11/03/2026
36.15
 19,019,300 33.50 36.15 32.95 4,690,000 1,841,800 96.4
10/03/2026
33.80
 31,752,600 35.45 37.90 33.70 4,679,400 2,024,700 101.7
09/03/2026
36.10
 35,545,500 39.60 39.60 36.10 4,679,400 2,024,700 101.7
06/03/2026
37.05
 21,561,100 35.80 37.80 35.70 5,655,600 1,308,400 160.6
05/03/2026
35.60
 27,388,400 37.85 38.45 35.60 2,177,800 3,450,300 -47.0
04/03/2026
37.85
 27,427,500 36.10 37.95 34.10 864,600 6,109,200 -190.3
03/03/2026
35.65
 49,024,000 35.65 35.65 32.05 53,300 107,200 -1.8
02/03/2026
33.35
 4,097,400 33.35 33.35 33.35 2,302,800 896,800 34.6
27/02/2026
31.20
 18,188,800 30.55 32 30.20 2,640,300 2,863,700 -6.8
26/02/2026
30
 23,273,900 29.30 30 28.35 5,823,400 2,190,100 106.9
25/02/2026
29.35
 26,335,100 28.70 29.95 27.50 6,155,300 1,595,000 133.6
24/02/2026
28
 31,801,100 26.85 28 26.80 10,134,900 673,700 262.3
23/02/2026
26.20
 14,417,700 25.30 26.20 25.10 1,578,800 253,900 34.5
13/02/2026
24.50
 13,364,500 23.95 24.80 23.70 2,373,500 12,300 57.1
12/02/2026
23.90
 10,936,300 23.80 24.40 23.80 1,196,200 558,000 15.4
11/02/2026
23.45
 13,784,700 23.10 23.70 22.40 2,882,800 940,400 44.8
10/02/2026
23.10
 37,264,600 24.60 25.15 22.95 1,978,900 552,300 34.4
09/02/2026
24.65
 10,409,100 25 25.10 24.40 5,909,900 340,200 136.0
06/02/2026
24.55
 31,341,200 23.80 25.45 23.20 5,909,900 340,200 136.0
05/02/2026
24.40
 24,530,700 24.55 25.15 24.15 3,340,600 1,440,600 46.8
04/02/2026
24.05
 18,172,400 23.80 24.50 23.40 2,806,400 763,800 48.9
03/02/2026
23.90
 23,657,600 24.30 24.80 23.90 2,302,800 896,800 34.6
02/02/2026
23.90
 32,535,700 22.70 23.90 22.40 4,618,200 475,200 96.6
30/01/2026
22.40
 22,201,400 22.50 22.90 22.05 4,670,100 727,500 88.8
29/01/2026
21.85
 16,709,600 22 22.05 21.10 3,633,400 2,250,100 29.6
28/01/2026
21.90
 41,660,200 22 23 21.50 2,801,300 817,200 44.2
27/01/2026
21.50
 22,591,500 20.90 22 20.65 1,116,800 2,480,000 -29.0
26/01/2026
20.85
 24,331,600 20.90 21.55 20.55 3,164,400 2,055,400 22.8
23/01/2026
20.65
 40,730,800 22.25 22.35 20.65 434,000 4,046,100 -78.2
22/01/2026
22.20
 31,658,700 23.15 23.20 22 2,445,400 6,920,000 -102.5
21/01/2026
22.20
 40,775,000 20.45 22.20 20.30 3,151,800 1,308,700 38.3
20/01/2026
20.75
 23,609,200 21 21.25 20.70 3,852,600 1,537,400 48.5
19/01/2026
20.80
 22,521,200 20.25 21.10 20.05 3,364,700 824,600 52.1
16/01/2026
20.15
 32,240,900 20.85 21.65 20 1,855,000 2,815,400 -21.0
15/01/2026
20.70
 29,699,000 21 21.60 20.50 2,225,500 2,167,500 0.7
14/01/2026
21.40
 38,293,200 21.60 21.90 20.40 3,286,400 4,802,100 -33.0
13/01/2026
20.95
 46,664,000 19.65 20.95 19.50 5,216,900 1,610,100 71.9
12/01/2026
19.60
 34,088,000 20.10 20.85 19.05 5,460,700 1,966,900 67.8
09/01/2026
19.70
 38,812,900 18.70 19.90 18.70 6,981,400 981,600 118.0
08/01/2026
18.60
 44,567,300 18.85 19.20 18.25 5,328,500 1,265,500 77.0
07/01/2026
17.95
 31,374,900 16.90 17.95 16.75 260,500 689,000 -7.2
06/01/2026
16.80
 20,485,800 16.20 17.10 16.20 2,091,000 560,100 25.5
05/01/2026
16.25
 16,538,300 16.60 16.95 16.15 1,012,300 2,410,800 -23.1
31/12/2025
16.10
 5,363,600 16.30 16.35 16.10 12,200 460,800 -7.3
30/12/2025
16.20
 7,348,700 16.90 16.90 16.20 0 874,300 -14.6
29/12/2025
16.70
 17,508,200 16.40 17.15 16.25 345,400 1,446,900 -18.1
26/12/2025
16.25
 11,687,700 15.90 16.30 15.70 0 0 0
25/12/2025
15.90
 5,374,500 16.15 16.25 15.85 366,900 207,300 2.6
24/12/2025
16.15
 6,624,400 16.25 16.50 16 420,800 265,500 2.5
23/12/2025
16.20
 9,958,300 16.40 16.65 16.05 1,218,100 456,500 12.5
22/12/2025
16.45
 13,332,800 15.85 16.45 15.60 4,739,700 764,800 64.8
19/12/2025
15.95
 24,803,500 15.15 15.95 14.80 20,419,000 10,740,000 154.6
18/12/2025
14.95
 7,420,600 15.30 15.60 14.70 718,900 818,000 -1.6
17/12/2025
15.25
 7,112,600 15.55 15.80 15.10 1,037,500 685,800 5.2
16/12/2025
15.40
 16,692,700 14.60 15.40 14.50 6,186,400 703,000 83.2
15/12/2025
14.40
 11,539,300 13.50 14.40 13.50 6,025,900 148,400 82.3
12/12/2025
13.50
 6,877,100 14.25 14.35 13.50 523,300 169,900 4.8
11/12/2025
14.25
 2,840,200 14.50 14.60 14.20 9,100 105,900 -1.4
10/12/2025
14.40
 3,511,200 14.45 14.55 14.30 253,600 173,700 1.1
09/12/2025
14.45
 8,990,900 14.90 14.90 14.30 306,400 1,514,500 -17.7
08/12/2025
14.90
 8,535,400 15.10 15.20 14.85 3,900 425,400 -6.4
05/12/2025
15.20
 2,148,500 15.50 15.50 15.20 200 42,000 -0.6
04/12/2025
15.45
 2,918,800 15.35 15.50 15.30 385,800 27,100 5.5
03/12/2025
15.30
 2,747,400 15.30 15.40 15.10 264,600 85,800 2.7
02/12/2025
15.25
 5,151,400 15.40 15.45 14.90 1,400 789,700 -12.0
01/12/2025
15.40
 2,213,600 15.55 15.65 15.40 1,200 430,400 -6.6

Chính sách bảo mật | Điều khoản sử dụng |