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)
13/10/2022
11.29
 4,904,012 11.46 11.46 11.06 1,900 772,553 -15.0
12/10/2022
11.40
 4,827,517 11.23 11.69 11.06 500 4,700 -0.1
11/10/2022
11.06
 9,806,329 11.58 11.86 11.00 3,700 1,500 0.0
10/10/2022
11.69
 6,654,112 11.06 11.69 11.06 133,200 0 2.7
07/10/2022
11.06
 7,882,071 11.46 11.58 10.66 1,000 0 0.0
06/10/2022
11.46
 8,086,582 11.58 11.98 11.23 12,400 1,402,200 -28.1
05/10/2022
11.52
 6,792,875 11.35 11.63 11.23 11,300 1,460,000 -28.8
04/10/2022
11.06
 6,899,963 11.00 11.52 10.95 8,800 2,435,100 -47.2
03/10/2022
10.89
 5,643,382 11.46 11.69 10.83 2,200 904,000 -17.8
30/09/2022
11.52
 7,402,652 11.63 12.03 11.00 5,500 15,000 -0.2
29/09/2022
11.63
 5,254,342 12.03 12.26 11.52 500 500,000 -10.4
28/09/2022
11.69
 8,245,794 12.38 12.43 11.52 1,200 500,000 -10.4
27/09/2022
12.38
 4,739,600 12.55 12.66 12.26 0 810,000 -17.6
26/09/2022
12.55
 8,055,100 13.01 13.01 12.32 13,900 1,000,900 -21.6
23/09/2022
13.07
 8,659,295 12.95 13.58 12.84 14,800 2,510,100 -57.4
22/09/2022
12.89
 5,914,568 12.78 12.89 12.49 3,000 501,800 -11.1
21/09/2022
13.01
 3,538,732 12.95 13.01 12.66 200 500,000 -11.1
20/09/2022
12.95
 5,780,211 13.07 13.07 12.55 3,900 5,800 0.0
19/09/2022
12.78
 9,432,133 13.47 13.52 12.72 3,200 201,300 -4.5
16/09/2022
13.47
 7,382,801 13.75 13.75 13.35 1,400 0 0.0
15/09/2022
13.87
 3,100,081 13.75 13.92 13.64 0 10 0.0
14/09/2022
13.75
 8,103,692 13.81 13.81 13.24 151,400 600 3.6
13/09/2022
13.92
 4,334,729 13.92 14.04 13.70 2,000 200,000 -4.8
12/09/2022
13.92
 5,112,670 14.04 14.27 13.87 1,700 1,071,200 -26.1
09/09/2022
14.04
 6,491,739 13.64 14.10 13.64 500 0 0.0
08/09/2022
13.70
 9,956,575 13.92 13.92 13.64 93,200 0 2.2
07/09/2022
13.87
 19,707,085 14.56 14.56 13.58 34,300 47,500 -0.4
06/09/2022
14.61
 4,880,053 14.78 14.96 14.56 0 245,200 -6.3
05/09/2022
14.78
 6,875,979 14.73 14.78 14.44 6,100 50,200 -1.1
31/08/2022
14.73
 9,186,598 14.84 14.84 14.56 324,300 20,500 7.8
30/08/2022
14.96
 9,483,250 15.13 15.30 14.78 32,000 13,500 0.5
29/08/2022
14.96
 17,647,816 14.56 15.01 14.15 20,200 3,200 0.4
26/08/2022
14.67
 9,986,702 14.90 14.90 14.56 22,700 2,200 0.5
25/08/2022
14.90
 7,617,643 14.90 15.19 14.78 111,400 0 2.9
24/08/2022
14.90
 15,986,388 14.50 14.96 14.50 43,000 601,000 -14.4
23/08/2022
14.50
 16,435,746 13.87 14.50 13.87 1,600 1,548,000 -38.7
22/08/2022
13.87
 5,984,482 14.10 14.21 13.81 3,000 1,000,000 -24.2
19/08/2022
14.15
 7,566,464 14.04 14.44 13.92 100 0 0.0
18/08/2022
13.92
 5,713,422 13.92 14.15 13.81 6,700 1,036,200 -25.0
17/08/2022
13.87
 13,207,924 14.15 14.27 13.81 17,400 1,608,800 -38.7
16/08/2022
14.27
 12,500,102 14.56 14.61 14.10 1,300 510,000 -12.7
15/08/2022
14.61
 6,840,642 14.67 14.78 14.50 500 500,700 -12.7
12/08/2022
14.67
 6,793,946 14.61 14.73 14.44 107,800 1,001,300 -22.7
11/08/2022
14.50
 14,999,019 14.38 14.84 14.33 1,100 2,000,000 -51.0
10/08/2022
14.33
 9,519,207 14.33 14.56 14.21 1,300 305,200 -7.6
09/08/2022
14.27
 6,056,516 14.33 14.61 14.21 0 26,500 -0.7
08/08/2022
14.33
 9,678,704 13.92 14.44 13.92 0 2,200 -0.1
05/08/2022
14.04
 14,661,686 13.87 14.38 13.52 2,300 554,000 -13.4
04/08/2022
13.92
 9,985,590 14.04 14.21 13.87 3,800 300 0.1
03/08/2022
14.15
 7,028,623 14.04 14.27 13.75 35,000 310,400 -6.8
02/08/2022
14.10
 9,445,952 13.81 14.15 13.58 5,800 20,000 -0.3
01/08/2022
13.98
 14,744,269 14.15 14.21 13.58 6,200 862,600 -20.6
29/07/2022
14.04
 10,215,360 14.21 14.33 13.92 750,100 775,600 -0.5
28/07/2022
14.21
 9,982,820 14.27 14.50 14.15 20,800 301,400 -7.0
27/07/2022
14.04
 3,757,517 13.98 14.04 13.75 1,500 15,500 -0.3
26/07/2022: Cổ tức tiền mặt tỉ lệ: 3%
26/07/2022
13.92
 16,867,415 13.81 14.56 13.81 17,500 6,730,000 -163.3
25/07/2022
13.64
 10,001,523 14.15 14.15 13.47 515,000 1,586,400 -25.9
22/07/2022
14.15
 14,887,630 14.03 14.54 13.92 1,510,000 231,900 32.1
21/07/2022
14.03
 12,333,975 13.86 14.20 13.58 1,300,600 1,150,000 3.5
20/07/2022
13.98
 12,718,104 13.86 14.09 13.58 2,000,500 510,200 36.9
19/07/2022
13.64
 12,555,923 13.41 13.98 13.36 5,700 2,051,000 -49.3
18/07/2022
13.36
 8,098,823 13.02 13.47 12.90 0 29,200 -0.7
15/07/2022
12.90
 8,021,489 13.02 13.19 12.79 200 507,400 -11.6
14/07/2022
13.07
 8,124,279 12.73 13.24 12.62 13,100 93,900 -1.9
13/07/2022
12.79
 8,486,209 13.02 13.02 12.17 21,000 100,000 -1.8
12/07/2022
13.30
 9,765,647 12.68 13.41 12.39 10,100 2,400 0.2
11/07/2022
12.73
 9,413,543 13.30 13.30 12.51 1,800 0 0.0
08/07/2022
13.30
 6,530,077 12.73 13.58 12.73 586,000 621,300 -0.7
07/07/2022
12.73
 11,635,020 12.45 13.02 12.22 31,700 58,000 -0.6
06/07/2022
12.96
 33,948,902 14.32 14.43 12.90 460,300 1,533,500 -25.6
05/07/2022
14.71
 15,094,081 15.56 16.07 14.66 200 1,273,500 -34.8
04/07/2022
15.45
 6,517,679 15.56 16.02 15.34 10,000 1,146,300 -31.2
01/07/2022
15.56
 19,215,136 15.85 15.90 14.77 11,000 1,330,500 -35.5
30/06/2022
16.13
 8,087,617 16.24 16.58 15.85 502,200 300,700 5.7
29/06/2022
16.24
 12,028,640 16.86 16.98 15.96 501,900 1,280,000 -22.5
28/06/2022
16.86
 12,310,925 16.41 17.20 16.30 0 10,700 -0.3
27/06/2022
16.24
 12,241,578 15.85 16.69 15.85 24,200 1,060,100 -30.0
24/06/2022
15.85
 8,622,468 15.85 16.18 15.62 1,500,400 1,089,000 11.6
23/06/2022
15.79
 15,227,199 14.43 16.18 14.26 2,350,000 2,575,500 -5.7
22/06/2022
14.49
 27,406,951 15.85 16.13 14.37 1,370,700 514,800 22.6
21/06/2022
15.85
 23,858,603 17.20 17.60 15.28 1,889,600 513,500 42.0
20/06/2022
17.15
 26,730,425 17.60 17.88 16.69 3,131,900 1,056,900 62.9
17/06/2022
18.51
 19,990,534 18.00 18.62 17.60 2,417,600 505,500 61.4
16/06/2022
18.22
 26,579,176 17.66 18.96 17.43 1,005,000 124,400 28.8
15/06/2022
17.71
 22,517,546 18.05 18.11 17.26 1,229,100 751,600 15.0
14/06/2022
18.05
 22,793,218 16.30 18.11 16.30 1,772,100 116,300 52.1
13/06/2022
16.41
 28,099,083 16.86 17.37 16.13 3,254,300 10,100 97.1
10/06/2022
17.15
 32,660,153 18.22 18.39 16.92 238,000 179,900 1.7
09/06/2022
18.22
 18,251,770 18.00 18.51 17.77 3,878,800 692,500 102.7
08/06/2022
17.66
 13,750,322 17.88 18.39 17.37 2,032,800 30,500 63.0
07/06/2022
17.94
 27,578,188 17.26 18.05 16.52 2,853,100 550,000 72.3
06/06/2022
17.20
 38,289,606 15.56 17.77 15.56 7,837,700 1,566,500 191.1
03/06/2022
15.68
 16,941,925 15.28 15.96 15.28 202,600 500,400 -8.2
02/06/2022
15.34
 18,682,169 15.62 16.18 15.28 541,300 494,370 1.5
01/06/2022
15.62
 15,606,701 15.00 15.73 14.66 2,246,600 21,500 60.3
31/05/2022
15.05
 22,264,665 14.15 15.39 14.03 2,196,600 2,662,200 -12.4
30/05/2022
14.03
 11,408,340 13.69 14.43 13.53 275,000 33,500 6.0
27/05/2022
13.53
 7,950,331 13.47 13.86 13.30 864,800 701,000 4.1
26/05/2022
13.47
 8,260,109 13.92 14.15 13.30 58,300 2,000,231 -46.2
25/05/2022
14.09
 10,362,778 13.30 14.15 13.30 1,430,000 8,829 35.1

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