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)
24/05/2022
13.53
 14,089,708 13.58 13.64 12.85 1,305,500 500 31.1
23/05/2022
13.64
 10,449,420 13.24 13.92 13.02 3,353,400 38,100 79.7
20/05/2022
13.24
 9,878,740 12.90 13.58 12.79 1,960,000 1,400 46.3
19/05/2022
12.90
 12,397,331 12.11 13.19 11.71 2,423,000 7,900 54.8
18/05/2022
12.28
 7,879,794 12.00 12.51 11.94 1,010,100 5,000 22.0
17/05/2022
12.00
 9,360,578 11.15 12.11 11.04 360,200 1,500 7.4
16/05/2022
10.92
 4,069,557 10.58 11.49 10.47 200 0 0.0
13/05/2022
10.47
 8,617,145 10.87 11.20 10.24 2,300 63,147 -1.2
12/05/2022
10.87
 4,564,794 11.60 11.83 10.75 560 0 0.0
11/05/2022
11.60
 1,610,829 11.66 11.83 11.49 500 0 0.0
10/05/2022
11.66
 5,692,344 10.41 11.71 9.90 27,400 0 0.5
09/05/2022
11.43
 7,239,787 12.22 12.22 11.20 1,322,500 400 27.1
06/05/2022
12.17
 4,438,616 12.45 12.45 12.00 511,900 11,000 10.8
05/05/2022
12.39
 7,161,820 12.51 12.85 12.17 52,200 0 1.2
04/05/2022
12.39
 4,912,114 12.28 12.51 12.17 1,000 222,300 -4.8
29/04/2022
12.28
 4,042,060 12.05 12.34 12.00 100 0 0.0
28/04/2022
12.17
 3,566,469 12.17 12.39 12.00 0 0 0
27/04/2022
12.17
 4,181,253 12.11 12.22 11.77 36,500 20,200 0.4
26/04/2022
12.05
 9,214,279 11.83 12.73 10.64 22,200 34,000 -0.2
25/04/2022
11.20
 7,869,877 12.62 12.73 11.09 2,900 0 0.1
22/04/2022
12.62
 8,565,246 12.68 13.13 11.77 700 500 0.0
21/04/2022
12.51
 9,745,407 13.53 13.58 11.94 19,900 14,400 0.1
20/04/2022
13.24
 11,863,335 14.43 14.43 12.96 36,100 123,000 -2.2
19/04/2022
14.37
 4,969,974 14.32 14.66 14.15 0 0 0
18/04/2022
14.32
 5,389,592 14.60 14.83 14.26 0 66,000 -1.7
14/04/2022
14.60
 2,529,434 14.66 14.77 14.43 0 24,000 -0.6
13/04/2022
14.54
 3,972,320 14.54 14.60 14.15 40,500 1,000 1.0
12/04/2022
14.26
 7,464,474 14.94 15.05 14.15 14,500 1,700 0.3
08/04/2022
14.94
 5,900,162 15.22 15.28 14.88 52,000 200 1.4
07/04/2022
15.28
 8,190,025 15.17 15.45 14.88 30,510 7,400 0.6
06/04/2022
15.17
 3,565,178 15.17 15.17 14.94 7,600 5,000 0.1
05/04/2022
15.17
 7,338,788 14.94 15.34 14.94 115,100 1,000 3.1
04/04/2022
14.83
 4,510,225 14.71 15.05 14.71 0 212,700 -5.6
01/04/2022
14.71
 5,757,805 14.77 14.88 14.49 3,100 26,000 -0.6
31/03/2022
14.77
 4,698,248 15.05 15.11 14.71 500 0 0.0
30/03/2022
15.05
 7,108,343 15.22 15.34 14.88 401,000 4,500 10.5
29/03/2022
15.28
 6,306,835 15.05 15.39 15.00 1,000 4,200 -0.1
28/03/2022
15.28
 7,069,187 15.11 15.28 14.94 112,780 7,000 2.8
25/03/2022
15.11
 4,411,074 15.28 15.28 15.05 28,400 27,000 0.0
24/03/2022
15.28
 4,240,449 15.28 15.51 15.22 49,700 15,100 0.9
23/03/2022
15.17
 6,804,355 15.34 15.39 15.05 400 25,200 -0.7
22/03/2022
15.28
 6,219,098 15.17 15.51 15.17 85,700 4,000 2.2
21/03/2022
15.17
 7,017,278 14.94 15.17 14.83 6,400 3,600 0.1
18/03/2022
14.94
 7,200,257 14.60 15.05 14.54 314,000 14,700 7.9
17/03/2022
14.54
 5,255,199 14.66 14.71 14.32 0 4,000 -0.1
16/03/2022
14.66
 5,338,174 14.49 14.66 14.32 3,000 29,400 -0.7
15/03/2022
14.54
 12,126,250 14.60 14.66 14.09 300 203,300 -5.1
14/03/2022
14.60
 23,003,507 15.62 15.73 14.54 13,600 2,600 0.3
11/03/2022
15.62
 14,702,994 16.24 16.69 15.45 5,200 23,200 -0.5
10/03/2022
16.13
 14,676,011 16.41 16.41 15.05 1,906,100 749,600 32.6
09/03/2022
16.47
 14,684,551 16.24 16.75 16.02 7,000 29,500 -0.7
08/03/2022
16.07
 13,649,299 16.69 16.69 15.96 17,900 2,800 0.4
07/03/2022
16.69
 23,418,671 16.35 16.92 16.07 195,100 126,200 1.9
04/03/2022
15.73
 10,994,091 15.96 16.13 15.68 900 6,100 -0.1
03/03/2022
16.07
 15,277,424 16.18 16.47 15.79 8,000 33,600 -0.7
02/03/2022
16.18
 14,740,807 16.02 16.64 16.02 2,700 33,500 -0.9
01/03/2022
15.79
 11,802,280 16.02 16.02 15.56 362,400 117,800 6.7
28/02/2022
15.85
 13,517,462 15.73 16.02 15.56 648,500 2,000 17.8
25/02/2022
15.56
 14,183,226 16.35 16.35 15.51 238,900 52,900 5.2
24/02/2022
16.13
 24,652,888 15.79 16.64 15.51 222,500 160,300 1.5
23/02/2022
15.79
 23,699,031 15.17 16.13 15.05 193,600 170,300 0.6
22/02/2022
15.17
 12,285,818 15.11 15.28 14.94 11,700 4,000 0.2
21/02/2022
14.88
 9,780,847 15.39 16.02 14.71 195,100 12,300 4.8
18/02/2022
14.94
 7,395,764 14.94 15.00 14.66 1,100 100 0.0
17/02/2022
14.94
 6,490,954 14.94 15.05 14.71 4,500 8,400 -0.1
16/02/2022
14.94
 19,905,304 15.00 15.05 14.60 86,700 579,600 -12.9
15/02/2022
15.17
 16,439,501 15.56 15.68 15.05 923,200 108,900 21.9
14/02/2022
15.56
 16,643,209 15.56 16.02 15.51 256,400 69,700 5.2
11/02/2022
15.39
 16,051,404 15.45 15.90 15.34 900 159,110 -4.3
10/02/2022
15.45
 14,873,272 15.00 15.51 14.88 241,500 2,500 6.4
09/02/2022
14.94
 10,015,356 15.11 15.28 14.77 172,000 1,300 4.5
08/02/2022
15.00
 8,356,156 15.28 15.34 14.94 1,900 321,600 -8.5
07/02/2022
15.28
 18,637,487 14.26 15.45 14.26 170 151,100 -4.1
28/01/2022
13.86
 19,954,490 14.43 14.66 13.64 2,200 15,000 -0.3
27/01/2022
14.43
 9,223,629 14.54 14.83 14.26 8,200 3,600 0.1
26/01/2022
14.37
 11,673,463 14.15 14.60 14.15 200,800 21,100 3.7
25/01/2022
14.15
 10,520,211 13.92 14.26 13.58 3,000 53,500 -1.2
24/01/2022
13.92
 11,111,253 13.86 14.32 13.75 0 12,700 -0.3
21/01/2022
14.15
 31,997,188 13.41 14.37 13.30 0 647,300 -16.4
20/01/2022
13.47
 5,311,338 13.41 13.47 13.13 31,500 8,500 0.5
19/01/2022
13.24
 6,714,611 13.41 13.75 13.24 42,100 400 1.0
18/01/2022
13.30
 9,612,727 13.30 13.53 12.96 13,500 3,600 0.2
14/01/2022
13.13
 6,121,286 13.24 13.36 12.96 21,400 35,300 -0.5
13/01/2022
13.24
 9,549,314 13.47 13.81 13.02 310,600 200 7.4
12/01/2022
13.47
 11,893,696 13.13 13.75 13.07 1,700 25,800 -0.6
11/01/2022
13.02
 7,801,512 13.19 13.30 12.90 66,600 84,000 -0.4
10/01/2022
13.13
 14,213,978 13.81 13.81 13.02 6,300 300 0.1
07/01/2022
13.75
 10,553,724 13.81 13.98 13.64 27,300 33,300 -0.1
06/01/2022
13.64
 12,958,863 13.53 13.81 13.30 37,900 15,571 0.5
05/01/2022
13.53
 9,969,719 13.64 13.86 13.41 36,500 11,600 0.6
04/01/2022
13.58
 15,555,915 13.07 13.64 13.02 4,900 25,000 -0.5
31/12/2021
13.07
 7,985,296 13.30 13.36 12.90 111,300 64,300 1.1
30/12/2021
13.19
 6,304,874 13.30 13.47 13.13 2,300 1,000 0.0
29/12/2021
13.19
 7,580,450 13.36 13.47 13.07 30,400 7,900 0.5
28/12/2021
13.19
 11,826,444 13.36 13.53 13.13 20,100 2,700 0.4
27/12/2021
13.19
 8,006,343 13.02 13.53 11.09 90,200 1,600 2.1
24/12/2021
13.02
 7,182,675 13.02 13.24 12.85 1,300 4,000 -0.1
23/12/2021
12.96
 21,646,897 12.45 13.24 12.28 1,900 9,600 -0.2
21/12/2021
12.39
 5,682,188 12.34 12.56 12.17 38,000 12,100 0.7
20/12/2021
12.28
 7,906,131 12.68 12.68 12.22 8,600 1,000 0.2

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