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)
04/11/2022
9.86
 6,743,800 10.20 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 10.20 10.49 10.14 11,000 241,600 -4.1
01/11/2022
10.20
 2,924,300 10.14 10.31 10.09 5,500 0 0.1
31/10/2022
10.14
 4,472,110 10.26 10.43 9.80 2,500 0 0.0
28/10/2022
10.26
 5,711,173 10.49 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
 2,642,900 10.14 10.37 9.80 17,200 400 0.3
25/10/2022
10.14
 9,030,326 9.80 10.60 9.34 3,700 0 0.1
24/10/2022
9.80
 9,827,745 10.89 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 11.92 12.03 11.69 10,800 4,500 0.1
19/10/2022
11.92
 10,422,796 11.52 12.15 11.40 2,200 6,100 -0.1
18/10/2022
11.52
 4,797,120 11.63 11.86 11.52 3,400 4,500 0.0
17/10/2022
11.63
 6,165,236 11.52 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
13/10/2022
11.29
 4,904,012 11.40 11.46 11.06 1,900 772,553 -15.0
12/10/2022
11.40
 4,827,517 11.06 11.69 11.06 500 4,700 -0.1
11/10/2022
11.06
 9,806,329 11.69 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 11.52 11.98 11.23 12,400 1,402,200 -28.1
05/10/2022
11.52
 6,792,875 11.06 11.63 11.23 11,300 1,460,000 -28.8
04/10/2022
11.06
 6,899,963 10.89 11.52 10.95 8,800 2,435,100 -47.2
03/10/2022
10.89
 5,643,382 11.52 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 11.69 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
 8,053,100 13.07 13.07 12.32 13,900 1,000,900 -21.6
23/09/2022
13.07
 8,659,295 12.89 13.58 12.84 14,800 2,510,100 -57.4
22/09/2022
12.89
 5,914,568 13.01 13.01 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 12.78 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
 7,381,800 13.87 13.87 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 13.92 13.92 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 13.70 14.10 13.64 500 0 0.0
08/09/2022
13.70
 9,956,575 13.87 13.92 13.64 93,200 0 2.2
07/09/2022
13.87
 19,707,085 14.61 14.61 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 14.96 14.96 14.56 324,300 20,500 7.8
30/08/2022
14.96
 9,483,250 14.96 15.30 14.78 32,000 13,500 0.5
29/08/2022
14.96
 17,647,816 14.67 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 14.15 14.21 13.81 3,000 1,000,000 -24.2
19/08/2022
14.15
 7,566,464 13.92 14.44 13.92 100 0 0.0
18/08/2022
13.92
 5,713,422 13.87 14.15 13.81 6,700 1,036,200 -25.0
17/08/2022
13.87
 13,207,924 14.27 14.27 13.81 17,400 1,608,800 -38.7
16/08/2022
14.27
 12,500,102 14.61 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 14.50 14.73 14.44 107,800 1,001,300 -22.7
11/08/2022
14.50
 14,999,019 14.33 14.84 14.33 1,100 2,000,000 -51.0
10/08/2022
14.33
 9,519,207 14.27 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 14.04 14.44 13.92 0 2,200 -0.1
05/08/2022
14.04
 14,661,686 13.92 14.38 13.52 2,300 554,000 -13.4
04/08/2022
13.92
 9,985,590 14.15 14.21 13.87 3,800 300 0.1
03/08/2022
14.15
 7,028,623 14.10 14.27 13.75 35,000 310,400 -6.8
02/08/2022
14.10
 9,445,952 13.98 14.15 13.58 5,800 20,000 -0.3
01/08/2022
13.98
 14,744,269 14.04 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 14.04 14.50 14.15 20,800 301,400 -7.0
27/07/2022
14.04
 3,757,517 13.92 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 13.64 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 13.98 14.20 13.58 1,300,600 1,150,000 3.5
20/07/2022
13.98
 12,718,104 13.64 14.09 13.58 2,000,500 510,200 36.9
19/07/2022
13.64
 12,555,923 13.36 13.98 13.36 5,700 2,051,000 -49.3
18/07/2022
13.36
 8,098,823 12.90 13.47 12.90 0 29,200 -0.7
15/07/2022
12.90
 8,021,489 13.07 13.19 12.79 200 507,400 -11.6
14/07/2022
13.07
 8,124,279 12.79 13.24 12.62 13,100 93,900 -1.9
13/07/2022
12.79
 8,486,209 13.30 13.30 12.17 21,000 100,000 -1.8
12/07/2022
13.30
 9,765,647 12.73 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 12.96 13.02 12.22 31,700 58,000 -0.6
06/07/2022
12.96
 33,948,902 14.71 14.71 12.90 460,300 1,533,500 -25.6
05/07/2022
14.71
 15,094,081 15.45 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 16.13 16.13 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 16.24 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 15.79 16.18 15.62 1,500,400 1,089,000 11.6
23/06/2022
15.79
 15,227,199 14.49 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 17.15 17.60 15.28 1,889,600 513,500 42.0
20/06/2022
17.15
 26,730,425 18.51 18.51 16.69 3,131,900 1,056,900 62.9
17/06/2022
18.51
 19,990,534 18.22 18.62 17.60 2,417,600 505,500 61.4
16/06/2022
18.22
 26,579,176 17.71 18.96 17.43 1,005,000 124,400 28.8

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