CTCP Lọc hóa Dầu Bình Sơn (bsr)

30.20
-0.50
(-1.63%)
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
(2026-08-19) 		4 14.98% 286,428,100 25,508,675 544.4
19.70
30.70
30.20
2 tháng
(2026-07-20) 		6.32 25.95% 496,058,400 29,624,775 654.9
19.70
30.70
30.20
3 tháng
(2026-06-22) 		4.59 17.60% 696,067,400 20,683,475 437.6
19.70
30.70
30.20
6 tháng
(2026-03-23) 		4.89 18.95% 1,590,104,800 -7,699,525 -265.0
16.07
33.08
30.20
12 tháng
(2025-09-23) 		14.23 86.39% 3,566,242,200 80,729,175 1,574.7
13.35
37.43
30.20
24 tháng
(2024-09-30) 		16.37 114.19% 5,098,339,369 94,033,164 1,922.1
8.91
37.43
30.20
36 tháng
(2023-10-04) 		18.39 149.37% 7,097,383,689 106,826,154 2,329.2
8.91
37.43
30.20
60 tháng
(2021-10-14) 		17.85 138.98% 12,053,881,135 144,232,149 3,367.3
6.59
37.43
30.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2023
8.88
 2,501,247 8.77 8.88 8.77 0 0 0
24/03/2023
8.71
 5,637,764 8.60 8.88 8.60 217,600 0 3.3
23/03/2023
8.65
 2,357,101 8.65 8.71 8.54 11,000 0 0.2
22/03/2023
8.65
 3,457,291 8.54 8.71 8.54 0 500 0.0
21/03/2023
8.54
 6,782,313 8.65 8.71 8.31 700 1,196,700 -17.7
20/03/2023
8.54
 10,330,032 9.00 9.05 8.48 3,900 310,000 -4.6
17/03/2023
9.05
 3,637,302 9.00 9.17 8.94 180,353 294,200 -1.8
16/03/2023
8.94
 8,901,621 9.17 9.17 8.88 121,200 953,000 -13.0
15/03/2023
9.28
 7,728,430 9.05 9.34 9.00 0 100 0.0
14/03/2023
8.94
 7,229,110 9.23 9.23 8.94 402,763 40,300 5.7
13/03/2023
9.23
 5,719,233 9.34 9.34 9.17 100 48,000 -0.8
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
26/01/2023
16.33
 16,508,000 15.84 16.56 15.84 4,302,900 1,730,700 72.7
25/01/2023
16.33
 16,508,000 15.84 16.56 15.84 4,302,900 1,730,700 72.7
24/01/2023
16.33
 16,508,000 15.84 16.56 15.84 4,302,900 1,730,700 72.7
23/01/2023
16.33
 16,508,000 15.84 16.56 15.84 4,302,900 1,730,700 72.7
20/01/2023
16.33
 16,508,000 15.84 16.56 15.84 4,302,900 1,730,700 72.7
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 7.62 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 7.85 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 7.74 8.08 7.56 19,300 1,200 0.2
22/12/2022
7.74
 3,592,565 7.62 7.91 7.51 9,000 0 0.1
21/12/2022
7.62
 9,067,985 7.85 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 8.48 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 8.48 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 8.25 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
 10,521,900 8.25 8.31 7.97 7,300 400,000 -5.5
06/12/2022
8.25
 16,529,576 9.05 9.05 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 8.25 9.11 8.02 3,800 100 0.1
01/12/2022
8.25
 12,543,596 8.48 8.88 8.19 308,400 69,800 3.6
30/11/2022
8.48
 6,999,569 8.31 8.48 8.19 71,000 7,000 0.9
29/11/2022
8.31
 10,540,000 8.14 8.42 7.79 72,200 0 1.0
28/11/2022
8.14
 7,799,918 7.74 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
 8,425,800 7.51 7.68 7.05 1,300 200 0.0
23/11/2022
7.51
 5,410,758 7.97 8.14 7.51 2,100 65,500 -0.9
22/11/2022
7.97
 12,733,120 7.33 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 7.22 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 6.59 7.33 5.67 240,500 44,500 2.3
15/11/2022
6.59
 9,258,035 7.56 7.79 6.59 325,900 15,000 3.6
14/11/2022
7.56
 11,560,748 8.60 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 9.91 9.91 8.48 926,000 300 15.4
09/11/2022
9.91
 3,334,318 9.91 9.91 9.74 432,500 2,000 7.4
08/11/2022
9.91
 4,584,686 9.68 9.91 9.57 11,600 0 0.2
07/11/2022
9.68
 4,349,733 9.86 10.09 9.68 1,100 0 0.0

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