CTCP Lọc hóa Dầu Bình Sơn (bsr)

26.30
-0.80
(-2.95%)
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
(2026-09-08) 		5 18.52% 304,118,800 25,096,249 623.5
26.30
32.50
26.30
2 tháng
(2026-08-10) 		5.40 20.30% 474,233,600 21,886,249 536.7
25.35
32.50
26.30
3 tháng
(2026-07-10) 		6.78 26.91% 668,669,800 23,481,649 582.1
22.74
32.50
26.30
6 tháng
(2026-04-13) 		4.96 18.32% 1,415,724,900 -3,685,351 -86.5
22.74
33.08
26.30
12 tháng
(2025-10-13) 		14.34 81.15% 3,435,511,900 53,959,849 900.0
13.35
37.43
26.30
24 tháng
(2024-10-18) 		18.22 132.28% 4,870,130,551 58,982,490 1,001.9
8.91
37.43
26.30
36 tháng
(2023-10-24) 		20.05 167.69% 6,690,085,140 50,774,978 849.6
8.91
37.43
26.30
60 tháng
(2021-11-03) 		18.31 133.66% 11,458,071,608 76,364,900 1,549.7
6.59
37.43
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2023
9.40
 6,576,378 9.57 9.57 9.34 120,700 0 2.0
09/03/2023
9.63
 5,505,551 9.51 9.68 9.51 118,000 2,000 1.9
08/03/2023
9.57
 7,265,524 9.46 9.63 9.34 72,000 1,400 1.2
07/03/2023
9.57
 4,999,401 9.46 9.63 9.40 50,000 2,900 0.8
06/03/2023
9.46
 4,216,002 9.34 9.51 9.23 350,000 900 5.7
03/03/2023
9.28
 7,450,861 9.23 9.57 9.23 0 10,000 -0.2
02/03/2023
9.23
 3,000,338 9.34 9.34 9.11 0 10,000 -0.2
01/03/2023
9.28
 5,416,241 9.00 9.34 8.88 100 0 0.0
28/02/2023
9.00
 3,606,674 8.94 9.17 8.94 200 1,600 0.0
27/02/2023
8.94
 8,114,013 9.34 9.34 8.88 121,500 400 1.9
24/02/2023
9.28
 6,973,761 9.51 9.63 9.17 50,000 100 0.8
23/02/2023
9.57
 11,374,243 9.46 9.63 9.23 304,300 25,000 4.6
22/02/2023
9.51
 21,079,813 9.63 10.14 9.40 636,200 101,000 9.2
21/02/2023
9.68
 10,979,165 9.86 9.91 9.63 600 10,200 -0.2
20/02/2023
9.80
 12,290,705 9.34 9.80 9.28 0 62,800 -1.0
17/02/2023
9.34
 4,483,057 9.51 9.51 9.28 0 800 0.0
16/02/2023
9.51
 11,289,858 9.05 9.51 8.94 69,000 0 1.1
15/02/2023
9.05
 4,235,259 8.94 9.11 8.77 0 5,000 -0.1
14/02/2023
8.94
 4,990,554 9.00 9.17 8.77 204,200 0 3.2
13/02/2023
9.05
 12,697,914 9.34 9.46 8.77 443,800 0 6.9
10/02/2023
9.34
 5,214,893 9.57 9.63 9.28 65,000 500 1.1
09/02/2023
9.51
 18,075,556 9.23 9.74 9.17 200,000 3,175,600 -49.0
08/02/2023
9.23
 4,949,523 9.28 9.34 9.05 100,300 14,090 1.4
07/02/2023
9.17
 8,165,351 9.23 9.46 9.11 109,500 3,100 1.7
06/02/2023
9.23
 5,413,616 9.23 9.23 8.94 117,300 0 1.9
03/02/2023
9.23
 4,730,805 9.28 9.28 9.05 1,190,500 8,010 18.9
02/02/2023
9.28
 11,034,291 9.28 9.40 9.00 1,105,600 100 17.7
01/02/2023
9.28
 13,587,176 9.74 9.97 9.17 74,000 0 1.3
31/01/2023
9.68
 10,485,276 9.63 9.74 9.40 70,200 0 1.2
30/01/2023
9.57
 12,307,992 9.86 9.91 9.51 955,100 2,400 16.4
27/01/2023
9.74
 13,980,978 9.34 10.03 9.28 120,620 168,200 -0.8
19/01/2023
9.17
 10,462,211 8.88 9.23 8.82 1,369,700 32,500 21.3
18/01/2023
9.00
 17,577,426 8.54 9.05 8.54 1,507,400 1,400 23.5
17/01/2023
8.54
 6,170,615 8.42 8.60 8.42 100 0 0.0
16/01/2023
8.42
 5,530,335 8.71 8.71 8.37 10,700 0 0.2
13/01/2023
8.60
 7,588,581 8.60 8.77 8.42 758,300 0 11.3
12/01/2023
8.60
 12,392,119 8.31 8.60 8.31 1,138,700 0 16.8
11/01/2023
8.31
 4,516,879 8.25 8.42 8.25 75,800 0 1.1
10/01/2023
8.31
 6,999,155 8.37 8.42 8.08 422,400 0 6.1
09/01/2023
8.37
 4,827,107 8.42 8.54 8.25 157,900 0 2.3
06/01/2023
8.37
 14,043,855 8.19 8.54 8.14 394,000 5,500 5.7
05/01/2023
8.19
 7,183,146 8.19 8.25 8.02 75,000 149,900 -1.1
04/01/2023
8.19
 9,389,877 8.08 8.37 7.97 73,500 0 1.0
03/01/2023
8.08
 9,926,908 7.62 8.14 7.62 78,000 28,700 0.7
30/12/2022
7.62
 2,966,315 7.68 7.74 7.51 300 0 0.0
29/12/2022
7.62
 2,825,513 7.74 7.74 7.56 20,200 1,000 0.3
28/12/2022
7.74
 3,510,389 7.74 7.85 7.68 0 0 0
27/12/2022
7.85
 4,789,851 7.68 7.85 7.51 1,500 0 0.0
26/12/2022
7.68
 5,137,853 7.91 8.14 7.56 2,400 500 0.0
23/12/2022
7.91
 10,296,291 7.56 8.08 7.56 19,300 1,200 0.2
22/12/2022
7.74
 3,592,565 7.74 7.91 7.51 9,000 0 0.1
21/12/2022
7.62
 9,067,985 7.97 7.97 7.39 33,100 0 0.4
20/12/2022
7.85
 14,512,063 8.14 8.25 7.68 74,200 0 1.0
19/12/2022
8.14
 8,664,654 8.42 8.65 8.08 700 0 0.0
16/12/2022
8.48
 7,005,725 8.54 8.54 8.31 19,400 4,000 0.2
15/12/2022
8.54
 8,775,897 8.54 8.82 8.42 1,500 1,600 0.0
14/12/2022
8.48
 11,035,536 8.19 8.60 8.19 2,300 20,500 -0.3
13/12/2022
8.19
 6,206,652 8.08 8.25 7.97 700 500 0.0
12/12/2022
8.08
 8,168,665 8.08 8.37 8.02 100 0 0.0
09/12/2022
8.08
 6,306,143 8.31 8.31 7.97 2,500 8,300 -0.1
08/12/2022
8.25
 7,774,271 8.14 8.54 7.97 279,400 21,900 3.7
07/12/2022
8.14
 10,523,819 8.19 8.31 7.97 7,300 400,000 -5.5
06/12/2022
8.25
 16,529,576 9.00 9.00 8.19 137,600 0 2.1
05/12/2022
9.05
 7,816,993 9.00 9.28 8.88 44,000 235,400 -3.1
02/12/2022
9.00
 19,334,437 8.31 9.11 8.02 3,800 100 0.1
01/12/2022
8.25
 12,543,596 8.54 8.88 8.19 308,400 69,800 3.6
30/11/2022
8.48
 6,999,569 8.42 8.48 8.19 71,000 7,000 0.9
29/11/2022
8.31
 10,540,000 8.08 8.42 7.79 72,200 0 1.0
28/11/2022
8.14
 7,799,918 7.85 8.14 7.56 21,000 4,100 0.2
25/11/2022
7.74
 5,035,542 7.51 7.79 7.39 3,000 800 0.0
24/11/2022
7.51
 8,427,849 7.51 7.68 7.05 1,300 200 0.0
23/11/2022
7.51
 5,410,758 8.02 8.14 7.51 2,100 65,500 -0.9
22/11/2022
7.97
 12,733,120 7.28 8.42 7.22 128,900 144,100 -0.3
21/11/2022
7.33
 5,534,850 7.39 7.51 7.22 3,900 5,100 0.0
18/11/2022
7.39
 14,689,464 7.28 7.56 6.70 655,100 9,300 8.3
17/11/2022
7.22
 6,349,428 6.99 7.22 6.70 0 155,000 -2.0
16/11/2022
6.99
 23,024,170 5.67 7.33 5.67 240,500 44,500 2.3
15/11/2022
6.59
 9,258,035 7.79 7.79 6.59 325,900 15,000 3.6
14/11/2022
7.56
 11,560,748 8.77 8.82 7.56 5,000 15,500 -0.1
11/11/2022
8.60
 5,998,560 8.77 9.40 8.48 6,900 0 0.1
10/11/2022
8.77
 10,480,400 9.86 9.86 8.48 926,000 300 15.4
09/11/2022
9.91
 3,334,318 9.80 9.91 9.74 432,500 2,000 7.4
08/11/2022
9.91
 4,584,686 9.80 9.91 9.57 11,600 0 0.2
07/11/2022
9.68
 4,349,733 9.97 10.09 9.68 1,100 0 0.0
04/11/2022
9.86
 6,745,782 10.26 10.26 9.63 4,200 8,100 -0.1
03/11/2022
10.20
 2,636,128 10.37 10.37 10.14 256,900 2,900 4.5
02/11/2022
10.37
 5,103,649 10.31 10.49 10.14 11,000 241,600 -4.1
01/11/2022
10.20
 2,924,965 10.20 10.31 10.09 5,500 0 0.1
31/10/2022
10.14
 4,472,110 10.37 10.43 9.80 2,500 0 0.0
28/10/2022
10.26
 5,711,173 10.54 10.72 10.20 3,700 0 0.1
27/10/2022
10.49
 4,761,788 9.97 10.49 9.91 300 0 0.0
26/10/2022
9.97
 2,643,958 10.14 10.37 9.80 17,200 400 0.3
25/10/2022
10.14
 9,030,326 9.97 10.60 9.34 3,700 0 0.1
24/10/2022
9.80
 9,827,745 10.95 11.17 9.63 94,100 1,500 1.7
21/10/2022
10.89
 12,778,238 11.80 11.98 10.66 7,700 1,500 0.1
20/10/2022
11.80
 3,677,964 11.86 12.03 11.69 10,800 4,500 0.1
19/10/2022
11.92
 10,422,796 11.46 12.15 11.40 2,200 6,100 -0.1
18/10/2022
11.52
 4,797,120 11.69 11.86 11.52 3,400 4,500 0.0
17/10/2022
11.63
 6,165,236 11.46 11.75 11.17 11,400 0 0.2
14/10/2022
11.52
 7,296,472 11.29 11.69 11.29 0 600,000 -12.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc