CTCP Lọc hóa Dầu Bình Sơn (bsr)

21.20
-0.10
(-0.47%)
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
(2024-10-09) 		-2.30 -9.76% 88,534,900 -3,447,956 -80.0
20.90
23.70
21.20
2 tháng
(2024-09-09) 		-1.43 -6.29% 221,687,700 -2,534,490 -56.9
20.90
24.09
21.20
3 tháng
(2024-08-12) 		-1.23 -5.48% 375,731,200 -352,034 -5.2
20.90
24.09
21.20
6 tháng
(2024-05-13) 		3.04 16.64% 1,030,607,200 -1,494,049 -25.2
18.26
24.09
21.20
12 tháng
(2023-11-14) 		2.65 14.21% 1,744,203,033 -7,880,059 -146.1
17.48
24.09
21.20
24 tháng
(2022-11-21) 		9.32 77.80% 3,851,318,427 12,596,721 253.7
11.98
24.09
21.20
36 tháng
(2021-11-24) 		1.15 5.71% 6,427,388,857 17,444,594 548.7
10.76
30.22
21.20
60 tháng
(2019-12-05) 		12.89 153.25% 10,584,336,279 -23,921,761 325.2
4.44
30.22
21.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2020
6.28
 565,391 6.38 6.38 5.36 0 0 0
04/11/2020
6.38
 1,126,430 6.28 6.38 6.19 5,500 0 0.0
03/11/2020
6.28
 495,815 6.28 6.28 6.19 0 0 0
02/11/2020
6.28
 863,102 6.19 7.12 6.10 0 0 0
30/10/2020
6.19
 1,930,559 6.19 6.28 6.10 0 0 0
29/10/2020
6.19
 1,464,157 6.19 6.19 6.01 5,000 16,500 -0.1
28/10/2020
6.19
 4,756,468 6.38 6.38 5.45 41,100 103,200 -0.4
27/10/2020
6.38
 2,025,436 6.38 6.47 5.55 10,000 7,000 0.0
26/10/2020
6.38
 3,131,161 6.47 6.84 6.38 1,000 12,000 -0.1
23/10/2020
6.47
 1,623,195 6.56 7.49 6.47 0 10,000 -0.1
22/10/2020
6.56
 2,105,458 6.56 7.49 6.47 0 500 -0.0
21/10/2020
6.56
 2,048,777 6.75 6.75 6.56 0 0 0
20/10/2020
6.75
 5,257,800 6.47 6.93 6.38 0 40,000 -0.3
19/10/2020
6.47
 1,062,600 6.56 6.56 6.38 0 0 0
16/10/2020
6.56
 1,892,500 6.47 6.56 6.38 0 140 -0.0
15/10/2020
6.47
 3,973,800 6.56 6.65 6.38 500 0 0.0
14/10/2020
6.56
 1,988,700 6.65 6.65 6.47 0 69,300 -0.5
13/10/2020
6.65
 1,499,000 6.75 6.75 6.56 0 45,300 -0.3
12/10/2020
6.75
 3,501,240 6.75 6.84 6.56 0 85,200 -0.6
09/10/2020
6.75
 3,381,946 6.65 6.75 6.56 0 0 0
08/10/2020
6.65
 1,195,617 6.65 6.65 6.56 0 0 0
07/10/2020
6.65
 1,799,739 6.75 6.75 6.56 0 0 0
06/10/2020
6.75
 3,911,969 6.75 6.84 6.56 0 0 0
05/10/2020
6.75
 3,661,297 6.47 6.75 6.47 0 0 0
02/10/2020
6.47
 5,288,948 6.75 6.75 6.38 0 0 0
01/10/2020
6.75
 2,880,530 6.56 6.75 6.56 0 0 0
30/09/2020
6.56
 1,606,542 6.75 6.75 6.56 0 0 0
29/09/2020
6.75
 5,556,870 6.75 6.84 6.56 15,000 0 0.1
28/09/2020
6.75
 6,476,461 6.28 6.75 6.28 0 17,700 -0.1
25/09/2020
6.28
 958,920 6.19 6.38 6.19 0 0 0
24/09/2020
6.19
 1,977,470 6.38 6.38 6.19 0 0 0
23/09/2020
6.38
 1,542,991 6.28 6.38 6.28 0 9,600 -0.1
22/09/2020
6.28
 1,875,710 6.38 6.38 6.19 0 0 0
21/09/2020
6.38
 2,416,577 6.38 6.47 6.28 0 0 0
18/09/2020
6.38
 886,246 6.28 6.38 6.19 0 0 0
17/09/2020
6.28
 1,080,850 6.28 6.38 6.19 0 400 -0.0
16/09/2020
6.28
 1,936,711 6.28 6.38 6.19 0 58,600 -0.4
15/09/2020
6.28
 1,775,835 6.28 6.38 6.19 50 300 -0.0
14/09/2020
6.28
 3,063,680 6.19 6.28 6.10 0 0 0
11/09/2020
6.19
 2,179,209 6.10 6.19 6.10 0 0 0
10/09/2020
6.10
 1,630,197 6.10 6.19 6.01 400 0 0.0
09/09/2020
6.10
 1,549,786 6.10 6.10 5.92 0 0 0
08/09/2020
6.10
 730,749 6.10 6.10 6.01 0 0 0
07/09/2020
6.10
 1,738,882 6.19 6.93 6.01 63,100 58,600 0.0
04/09/2020
6.19
 1,809,142 6.19 6.19 6.01 0 80,000 -0.5
03/09/2020
6.19
 1,435,911 6.19 6.28 6.10 0 0 0
01/09/2020
6.19
 1,269,897 6.01 6.19 6.01 0 0 0
31/08/2020
6.01
 2,104,814 6.10 6.19 6.01 0 73,700 -0.5
28/08/2020
6.10
 1,648,672 6.10 6.28 6.10 0 230,000 -1.5
27/08/2020
6.10
 1,398,243 6.28 6.28 6.10 0 20,000 -0.1
26/08/2020
6.28
 2,368,065 6.10 6.38 6.10 0 40,000 -0.3
25/08/2020
6.10
 2,700,855 6.01 6.19 5.73 400 0 0.0
24/08/2020
6.01
 2,618,441 6.01 6.10 5.92 29,700 68,200 -0.2
21/08/2020
6.01
 784,278 5.92 6.01 5.82 2,000 0 0.0
20/08/2020
5.92
 1,414,046 5.92 6.01 5.82 215,000 500 1.4
19/08/2020
5.92
 1,584,788 5.82 6.01 5.82 105,000 0 0.7
18/08/2020
5.82
 1,381,005 5.92 6.65 5.82 68,200 71,200 -0.0
17/08/2020
5.92
 1,343,937 5.82 5.92 5.73 0 0 0
14/08/2020
5.82
 1,740,840 6.01 6.01 5.82 0 0 0
13/08/2020
6.01
 1,989,347 5.92 6.10 5.92 1,000 76,500 -0.5
12/08/2020
5.92
 3,078,629 5.82 6.01 5.73 0 100 -0.0
11/08/2020
5.82
 1,679,028 5.82 5.92 5.73 800 500 0.0
10/08/2020
5.82
 1,193,526 5.73 5.82 5.73 0 4,100 -0.0
07/08/2020
5.73
 1,246,570 5.92 5.92 5.64 0 14,700 -0.1
06/08/2020
5.92
 2,889,638 5.73 6.56 5.73 77,500 76,500 0.0
05/08/2020
5.73
 1,121,315 5.73 5.82 5.64 0 0 0
04/08/2020
5.73
 2,710,027 5.64 5.82 5.64 500 1,700 -0.0
03/08/2020
5.64
 1,781,208 5.45 5.64 5.45 200 0 0.0
31/07/2020
5.45
 1,855,750 5.45 5.64 5.27 212,800 0 1.3
30/07/2020
5.45
 1,357,431 5.36 5.55 5.36 0 0 0
29/07/2020
5.36
 3,248,282 5.73 5.73 5.18 3,200 0 0.0
28/07/2020
5.73
 2,888,612 5.27 5.73 5.18 4,200 89,900 -0.5
27/07/2020
5.27
 6,828,638 5.92 5.92 5.18 22,700 1,300 0.1
24/07/2020
5.92
 4,780,800 6.38 6.38 5.73 50,000 0 0.3
23/07/2020
6.38
 1,446,200 6.28 6.38 6.19 20,400 0 0.1
22/07/2020
6.28
 1,522,529 6.38 7.21 6.19 139,900 89,900 0.3
21/07/2020
6.38
 5,247,100 6.38 6.47 6.19 22,500 1,150,400 -7.7
20/07/2020
6.38
 1,732,905 6.56 6.56 6.01 0 0 0
17/07/2020
6.56
 957,910 6.47 6.56 6.47 83,000 0 0.6
16/07/2020
6.47
 1,748,817 6.56 6.65 6.47 0 149,500 -1.1
15/07/2020
6.56
 1,690,706 6.56 6.65 6.47 0 0 0
14/07/2020
6.56
 1,530,826 6.56 6.56 6.47 7,140 0 0.0
13/07/2020
6.56
 1,915,346 6.56 7.49 6.47 99,500 99,500 0
10/07/2020
6.56
 2,412,481 6.75 6.75 6.56 0 0 0
09/07/2020
6.75
 5,091,477 6.56 6.84 6.56 72,200 20,000 0.4
08/07/2020
6.56
 1,353,161 6.47 6.56 6.47 144,100 0 1.0
07/07/2020
6.47
 1,483,794 6.56 6.65 6.47 0 0 0
06/07/2020
6.56
 1,825,917 6.38 6.56 6.38 0 0 0
03/07/2020
6.38
 1,134,101 6.47 6.56 6.38 0 0 0
02/07/2020
6.47
 1,881,751 6.47 6.56 6.38 78,500 3,000 0.5
01/07/2020
6.47
 2,022,535 6.38 6.56 6.28 57,700 100 0.4
30/06/2020
6.38
 2,253,069 6.28 6.47 6.19 0 100 -0.0
29/06/2020
6.28
 5,452,663 6.65 6.65 6.19 89,000 0 0.6
26/06/2020
6.65
 2,225,134 6.65 6.75 6.47 0 7,100 -0.1
25/06/2020
6.65
 2,346,097 6.65 6.65 6.47 400 600 -0.0
24/06/2020
6.65
 3,923,621 6.75 6.84 6.56 2,000 0 0.0
23/06/2020
6.75
 2,997,559 6.84 6.93 5.82 3,300 0 0.0
22/06/2020
6.84
 3,344,782 6.84 7.02 6.75 28,700 0 0.2
19/06/2020
6.84
 6,588,753 6.56 6.93 6.56 39,600 171,100 -1.0
18/06/2020
6.56
 1,669,010 6.56 6.65 6.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |