CTCP Lọc hóa Dầu Bình Sơn (bsr)

20.60
-0.10
(-0.48%)
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
(2024-10-14) 		-2.70 -11.44% 75,945,400 -2,333,590 -51.8
20.60
23.60
20.60
2 tháng
(2024-09-13) 		-1.63 -7.25% 206,738,900 -3,178,424 -71.1
20.60
24.09
20.60
3 tháng
(2024-08-14) 		-1.54 -6.85% 359,732,800 -1,188,018 -24.0
20.60
24.09
20.60
6 tháng
(2024-05-16) 		1.96 10.35% 1,026,009,600 -389,883 -5.0
18.94
24.09
20.60
12 tháng
(2023-11-20) 		2.74 15.07% 1,716,968,765 -8,157,013 -152.0
17.48
24.09
20.60
24 tháng
(2022-11-23) 		8.64 70.47% 3,838,428,157 12,263,487 246.6
12.26
24.09
20.60
36 tháng
(2021-11-29) 		1.77 9.24% 6,402,587,787 17,039,357 540.2
10.76
30.22
20.60
60 tháng
(2019-12-09) 		12.49 148.49% 10,586,953,166 -24,180,695 318.7
4.44
30.22
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2021
16.82
 17,500,602 16.64 16.91 16.27 3,400 565,900 -10.1
05/04/2021
16.64
 18,835,225 16.45 18.95 16.17 5,200 26,500 -0.4
02/04/2021
16.45
 9,083,120 16.64 16.91 16.36 5,000 1,300 0.1
01/04/2021
16.64
 16,827,977 16.36 16.73 15.99 900 44,200 -0.8
31/03/2021
16.36
 34,894,731 15.25 16.36 14.97 1,600 71,400 -1.2
30/03/2021
15.25
 9,998,441 15.34 15.53 15.07 2,900 600 0.0
29/03/2021
15.34
 13,492,479 15.07 15.90 15.16 12,600 8,000 0.1
26/03/2021
15.07
 16,013,626 15.16 15.16 14.42 0 0 0
25/03/2021
15.16
 9,565,052 15.16 15.34 14.88 711,700 80,500 10.3
24/03/2021
15.16
 19,977,235 15.43 15.43 14.60 400,700 18,900 6.2
23/03/2021
15.43
 9,933,405 15.53 15.62 15.07 412,200 0 6.9
22/03/2021
15.53
 13,731,597 15.43 16.08 15.43 2,600 2,600 -0.0
19/03/2021
15.43
 23,500,478 15.16 15.62 12.85 800 13,000 -0.2
18/03/2021
15.16
 8,308,217 15.25 15.34 14.88 2,400 1,500 0.0
17/03/2021
15.25
 11,290,073 14.79 15.34 14.60 6,000 9,000 -0.0
16/03/2021
14.79
 13,177,348 15.16 15.16 14.51 11,700 98,900 -1.4
15/03/2021
15.16
 9,717,700 15.25 15.43 14.88 4,725 3,000 0.0
12/03/2021
15.25
 10,640,100 15.53 15.80 15.16 19,800 1,300 0.3
11/03/2021
15.53
 11,431,367 14.88 15.53 14.88 57,200 12,300 0.7
10/03/2021
14.88
 14,478,519 14.42 14.97 14.23 0 12,710 -0.2
09/03/2021
14.42
 27,603,028 15.16 15.16 14.23 1,318,400 190,400 17.8
08/03/2021
15.16
 19,097,200 14.88 15.80 15.07 53,100 99,000 -0.8
05/03/2021
14.88
 21,472,009 14.33 15.07 14.23 2,596,900 198,200 38.1
04/03/2021
14.33
 36,627,073 12.94 14.42 12.94 3,355,110 98,400 48.6
03/03/2021
12.94
 11,209,504 12.85 13.22 12.57 300 13,300 -0.2
02/03/2021
12.85
 18,355,410 12.85 13.22 12.57 16,300 82,500 -0.9
01/03/2021
12.85
 36,722,839 11.37 12.94 11.37 33,300 17,200 0.2
26/02/2021
11.37
 10,974,313 11.46 11.46 11.09 9,600 50,100 -0.5
25/02/2021
11.46
 10,129,231 11.18 11.55 11.18 20,600 2,600 0.2
24/02/2021
11.18
 16,698,138 11.55 11.55 11.00 2,800 19,900 -0.2
23/02/2021
11.55
 16,061,241 11.28 11.74 11.28 7,000 64,000 -0.7
22/02/2021
11.28
 10,700,535 11.18 11.37 11.00 2,200 113,100 -1.3
19/02/2021
11.18
 17,604,700 11.46 11.46 11.00 63,400 7,460 0.7
18/02/2021
11.46
 23,099,600 11.37 12.02 11.28 372,600 4,000 4.6
17/02/2021
11.37
 18,919,893 10.54 11.46 10.17 4,500 60,000 -0.7
09/02/2021
10.54
 8,729,550 10.17 10.54 10.17 10,400 0 0.1
08/02/2021
10.17
 13,854,300 10.17 10.54 9.89 0 11,600 0
05/02/2021
10.17
 6,674,009 10.07 10.35 9.98 0 0 0
04/02/2021
10.07
 9,136,085 9.80 10.26 9.80 37,000 8,500 0.3
03/02/2021
9.80
 10,952,394 8.78 9.80 8.87 25,900 32,100 -0.1
02/02/2021
8.78
 5,362,720 8.32 8.87 8.23 11,100 500 0.1
01/02/2021
8.32
 5,935,500 8.87 8.97 7.95 78,700 8,000 0.7
29/01/2021
8.87
 9,888,607 8.23 9.24 7.21 31,500 0 0.3
28/01/2021
8.23
 10,026,116 9.43 9.43 8.23 27,700 5,000 0.2
27/01/2021
9.43
 9,153,198 10.17 10.17 9.24 8,400 20,000 -0.1
26/01/2021
10.17
 11,771,731 10.63 10.72 9.80 3,000 407,000 -4.4
25/01/2021
10.63
 7,422,897 11.00 11.00 10.54 3,900 397,000 -4.5
22/01/2021
11.00
 7,802,500 11.18 11.28 10.91 500 5,400 -0.1
21/01/2021
11.18
 6,412,479 10.91 11.37 10.91 0 100 -0.0
20/01/2021
10.91
 11,321,449 10.44 11.00 9.80 15,300 300 0.2
19/01/2021
10.44
 16,635,014 11.37 11.46 9.70 42,500 62,100 -0.2
18/01/2021
11.37
 9,417,963 11.65 11.65 11.18 300 123,600 -1.5
15/01/2021
11.65
 8,071,271 11.55 11.83 9.80 10,800 900 0.1
14/01/2021
11.55
 7,764,465 11.46 11.65 11.28 11,100 301,000 -3.6
13/01/2021
11.46
 10,981,725 11.65 12.02 11.37 28,500 563,000 -6.7
12/01/2021
11.65
 13,530,900 11.46 11.65 11.09 27,300 150,400 -1.5
11/01/2021
11.46
 12,658,500 10.54 11.55 10.35 4,000 10,000 -0.1
08/01/2021
10.54
 9,548,500 10.07 10.63 9.89 3,000 1,700 0.0
07/01/2021
10.07
 14,177,972 9.61 10.07 9.52 9,200 4,000 0.1
06/01/2021
9.61
 11,444,300 9.24 9.89 9.33 0 66,200 -0.7
05/01/2021
9.24
 7,046,670 9.43 9.43 9.15 4,900 200 0.0
04/01/2021
9.43
 7,326,700 9.15 9.52 9.15 300 400 -0.0
31/12/2020
9.15
 6,570,800 9.33 9.33 8.97 3,000 500 0.0
30/12/2020
9.33
 5,232,070 9.33 9.70 9.15 10,000 6,320 0.0
29/12/2020
9.33
 9,118,460 9.43 9.61 9.15 23,000 48,400 -0.3
28/12/2020
9.43
 14,328,200 8.87 9.61 8.69 14,400 15,000 -0.0
25/12/2020
8.87
 6,836,100 8.69 8.87 8.41 16,900 40,100 -0.2
24/12/2020
8.69
 13,122,063 8.87 8.97 8.13 196,000 104,000 0.9
23/12/2020
8.87
 10,337,045 9.06 9.15 8.50 167,610 10,500 1.5
22/12/2020
9.06
 9,212,372 9.06 9.06 8.78 15,000 0 0.1
21/12/2020
9.06
 13,838,077 8.50 9.33 8.50 5,000 200 0.0
18/12/2020
8.50
 6,192,200 8.13 8.69 8.13 500 0 0.0
17/12/2020
8.13
 8,479,552 7.95 8.32 7.86 50,000 2,800 0.4
16/12/2020
7.95
 4,972,727 7.95 9.24 7.86 60,900 0 0.0
15/12/2020
7.95
 9,902,449 8.13 8.13 7.86 60,900 0 0.5
14/12/2020
8.13
 10,783,932 7.67 8.13 6.47 700 0 0.0
11/12/2020
7.67
 4,038,169 7.49 7.76 7.49 2,000 0 0.0
10/12/2020
7.49
 7,131,723 7.58 7.76 7.39 0 0 0
09/12/2020
7.58
 17,235,475 7.21 7.76 7.12 2,500 117,900 -0.9
08/12/2020
7.21
 8,878,659 7.21 8.13 6.10 300 300,000 -2.3
07/12/2020
7.21
 7,180,209 7.02 7.21 6.93 4,900 65,000 -0.5
04/12/2020
7.02
 7,960,116 6.84 7.02 5.82 142,600 80 1.1
03/12/2020
6.84
 6,251,500 6.65 6.84 6.56 131,000 111,500 0.1
02/12/2020
6.65
 2,231,700 6.65 6.65 6.47 4,000 25,500 -0.2
01/12/2020
6.65
 5,688,100 6.56 6.65 6.47 300,000 381,500 -0.6
30/11/2020
6.56
 4,074,100 6.75 6.84 6.56 130,000 108,100 0.2
27/11/2020
6.75
 4,693,479 6.75 6.84 6.56 5,000 323,700 -0.0
26/11/2020
6.75
 10,002,358 7.02 7.02 6.65 5,000 323,700 -2.3
25/11/2020
7.02
 9,083,886 7.02 7.39 6.93 0 102,180 -0.8
24/11/2020
7.02
 4,228,200 7.12 7.21 6.93 5,000 0 0
23/11/2020
7.12
 8,130,822 6.75 7.21 5.82 96,000 0 0
20/11/2020
6.75
 3,065,785 6.93 6.93 6.65 0 500 -0.0
19/11/2020
6.93
 5,252,775 6.75 6.93 6.65 100,000 10,000 0.7
18/11/2020
6.75
 2,984,935 6.75 7.58 6.65 0 11,570 -0.1
17/11/2020
6.75
 8,674,213 6.47 6.84 6.38 0 43,800 -0.3
16/11/2020
6.47
 2,962,290 6.47 6.56 6.38 0 14,700 -0.1
13/11/2020
6.47
 892,833 6.47 6.47 5.55 0 0 0
12/11/2020
6.47
 1,310,114 6.47 6.56 6.38 0 0 0
11/11/2020
6.47
 1,570,100 6.38 6.56 6.38 0 0 0
10/11/2020
6.38
 3,801,896 6.28 7.21 6.38 26,500 10,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |