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)
17/12/2021
12.73
 11,633,726 12.51 12.90 10.47 3,000 14,500 -0.3
16/12/2021
12.51
 6,887,596 12.17 12.51 12.11 22,000 50,300 -0.6
15/12/2021
12.05
 7,168,913 12.28 12.34 10.53 300 75,600 -1.6
14/12/2021
12.28
 6,366,946 12.45 12.45 12.17 3,100 30,000 -0.6
13/12/2021
12.51
 6,240,053 12.45 12.56 12.22 400 40,400 -0.9
10/12/2021
12.22
 6,575,286 12.51 14.20 12.17 1,000 38,000 -0.8
09/12/2021
12.51
 8,099,215 12.34 12.68 12.11 21,700 2,400 0.4
08/12/2021
12.22
 6,158,752 12.34 12.62 12.17 88,400 21,900 1.4
07/12/2021
12.28
 11,965,822 11.60 12.34 11.60 43,900 43,300 0.0
06/12/2021
11.54
 8,292,891 11.77 11.94 11.37 11,700 63,400 -1.1
03/12/2021
11.77
 7,298,382 12.11 12.28 10.30 50,000 32,200 0.4
02/12/2021
12.11
 7,571,681 11.94 12.34 11.77 27,500 20,200 0.2
01/12/2021
12.11
 6,928,991 11.77 12.17 11.49 0 300 0.0
30/11/2021
11.88
 10,673,525 11.77 12.28 11.32 88,300 64,900 0.5
29/11/2021
11.71
 14,099,619 11.60 11.77 11.09 71,700 53,300 0.4
26/11/2021
11.94
 13,384,322 12.45 12.45 11.83 24,500 400 0.5
25/11/2021
12.45
 7,804,548 12.22 12.62 12.22 16,300 59,400 -1.0
24/11/2021
12.34
 8,989,900 12.39 12.68 12.17 81,303 6,700 1.6
23/11/2021
12.28
 7,448,151 11.60 12.39 11.49 18,600 11,300 0.2
22/11/2021
11.60
 14,184,531 12.22 12.22 11.49 69,700 20,200 1.0
19/11/2021
12.28
 32,114,596 13.07 13.07 11.94 12,100 134,400 -2.7
18/11/2021
13.07
 23,382,129 13.69 13.69 13.02 113,100 7,800 2.5
17/11/2021
13.81
 11,797,981 13.69 13.98 13.47 113,100 189,500 -1.9
16/11/2021
13.69
 8,257,019 13.58 13.86 13.58 0 28,100 -0.7
15/11/2021
13.64
 20,732,575 13.92 13.98 13.47 18,000 15,000 0.1
12/11/2021
13.98
 11,570,645 14.15 14.15 13.75 3,400 3,200 0.0
11/11/2021
14.03
 11,516,424 14.71 14.71 13.92 20,300 33,100 -0.3
10/11/2021
14.43
 20,418,743 13.81 14.60 13.81 11,900 41,600 -0.7
09/11/2021
13.81
 11,837,045 13.92 13.92 13.58 2,600 10,500 -0.2
08/11/2021
13.81
 7,259,687 13.81 13.98 11.60 6,500 18,500 -0.3
05/11/2021
13.69
 11,859,403 13.58 13.81 13.36 6,600 4,600 0.0
04/11/2021
13.47
 14,303,305 13.30 13.58 13.30 107,600 11,500 2.3
03/11/2021
13.69
 12,645,998 14.26 14.32 13.64 4,400 3,700 0.0
02/11/2021
14.26
 12,792,299 14.03 14.37 13.75 4,200 600 0.1
01/11/2021
13.86
 13,342,748 13.98 14.43 12.05 13,052 61,500 -1.2
29/10/2021
14.03
 12,287,174 13.75 14.09 13.75 14,500 19,900 -0.1
28/10/2021
13.81
 11,806,425 13.86 13.92 13.64 8,700 18,800 -0.2
27/10/2021
13.98
 19,570,530 13.30 14.09 11.20 608,200 60,000 13.3
26/10/2021
13.24
 8,602,385 13.19 13.30 12.96 5,600 12,200 -0.2
25/10/2021
13.13
 10,004,419 13.24 13.47 13.07 6,000 18,600 -0.3
22/10/2021
13.07
 16,947,152 13.30 13.30 12.90 23,900 49,465 -0.6
21/10/2021
13.24
 12,021,447 13.30 15.28 11.32 2,000 6,400 -0.1
20/10/2021
13.30
 14,555,412 13.41 13.64 13.02 60,100 7,700 1.2
19/10/2021
13.41
 10,399,172 13.41 13.47 13.19 38,900 20,100 0.4
18/10/2021
13.47
 18,069,908 13.30 13.75 13.13 3,900 34,900 -0.7
15/10/2021
13.02
 13,717,981 12.85 13.13 11.49 9,665 4,800 0.1
14/10/2021
12.85
 8,389,204 12.68 13.02 12.68 28,600 900 0.6
13/10/2021
12.79
 11,763,578 12.85 12.90 12.62 35,000 2,400 0.7
12/10/2021
12.85
 24,717,540 12.34 12.96 12.22 222,000 36,000 4.2
11/10/2021
12.34
 14,634,501 12.05 12.51 12.00 14,200 7,300 0.1
08/10/2021
12.00
 14,093,966 11.60 12.00 11.60 104,300 10,800 2.0
07/10/2021
11.60
 19,131,902 11.94 12.00 11.54 67,600 4,400 1.3
06/10/2021
12.00
 12,575,099 12.11 12.22 11.83 15,700 69,700 -1.1
05/10/2021
12.00
 16,261,165 11.83 12.17 11.71 312,510 46,600 5.6
04/10/2021
11.66
 23,412,828 11.60 12.11 11.43 167,000 18,700 3.1
01/10/2021
11.43
 22,388,541 11.20 11.54 11.04 2,500 92,600 -1.8
30/09/2021
11.20
 13,542,662 11.09 11.43 10.98 1,000 73,000 -1.4
29/09/2021
11.09
 10,819,712 11.26 11.32 10.92 1,600 10,600 -0.2
28/09/2021
11.26
 29,683,589 10.47 11.43 10.47 41,500 85,000 -0.9
27/09/2021
10.47
 14,108,411 10.64 10.92 10.47 3,300 66,200 -1.2
24/09/2021
10.58
 9,218,955 10.58 10.81 10.41 12,200 194,500 -3.4
23/09/2021
10.53
 7,707,477 10.58 10.75 10.41 2,300 90,800 -1.6
22/09/2021
10.53
 7,888,089 10.41 10.70 10.24 100 59,300 -1.1
21/09/2021
10.41
 11,183,758 10.53 10.53 9.96 5,700 1,300 0.1
20/09/2021
10.30
 16,795,406 10.75 10.81 10.30 61,900 5,600 1.1
17/09/2021
10.75
 7,943,070 10.81 10.87 10.70 353,600 98,200 4.9
16/09/2021
10.81
 7,106,081 10.98 11.15 10.70 323,800 164,000 3.1
15/09/2021
10.87
 18,402,917 10.41 10.98 10.24 6,600 167,200 -3.0
14/09/2021
10.36
 6,577,862 10.47 11.94 10.30 321,900 161,000 3.0
13/09/2021
10.47
 13,941,303 10.19 10.58 10.19 1,500 165,200 -3.0
10/09/2021
10.19
 4,723,472 10.19 10.30 10.07 7,400 217,300 -3.8
09/09/2021
10.24
 5,800,881 10.02 10.30 10.02 9,000 159,000 -2.7
08/09/2021
10.02
 7,988,557 10.24 10.30 9.96 11,000 228,900 -3.9
07/09/2021
10.24
 7,184,403 10.47 10.58 10.19 0 28,700 -0.5
06/09/2021
10.53
 9,650,508 10.36 10.64 10.19 0 9,800 -0.2
01/09/2021
10.36
 6,096,796 10.36 10.41 10.24 3,000 700 0.0
31/08/2021
10.41
 8,335,460 10.30 10.53 10.24 18,200 5,200 0.2
30/08/2021
10.30
 6,699,618 10.02 10.36 10.02 21,600 6,000 0.3
27/08/2021
9.96
 7,816,506 9.85 10.02 9.62 19,500 0 0.3
26/08/2021
9.85
 6,927,883 10.07 10.07 9.79 1,400 5,500 -0.1
25/08/2021
10.02
 5,853,058 9.96 10.07 8.43 75,600 0 1.3
24/08/2021
9.96
 8,758,086 9.68 10.07 9.62 9,700 0 0.2
23/08/2021
9.68
 15,015,063 10.07 10.13 9.62 20,700 3,700 0.3
20/08/2021
10.07
 27,067,626 10.75 12.39 9.62 21,600 38,400 -0.3
19/08/2021
10.81
 10,601,406 10.92 10.98 9.34 300 4,000 -0.1
18/08/2021
10.98
 8,368,086 10.98 11.09 10.87 3,500 300 0.1
17/08/2021
11.09
 10,468,555 10.87 11.20 10.75 220,600 11,700 4.0
16/08/2021
10.87
 10,665,853 10.81 11.04 9.11 122,200 0 2.3
13/08/2021
10.87
 39,601,261 11.09 11.09 10.41 130,600 46,400 1.6
12/08/2021
11.15
 16,626,055 11.32 11.49 11.09 223,300 1,400 4.4
11/08/2021
11.37
 11,301,385 11.60 11.77 11.37 232,200 18,700 4.4
10/08/2021
11.60
 28,071,718 10.92 11.71 9.34 94,800 38,100 1.2
09/08/2021
10.98
 17,338,831 10.75 12.79 10.75 117,400 26,000 1.8
06/08/2021
10.98
 12,925,701 11.04 12.51 10.98 196,000 2,000 3.8
05/08/2021
11.09
 9,374,230 10.75 12.62 10.75 201,000 4,800 3.8
04/08/2021
11.04
 15,037,483 10.70 11.20 10.64 461,300 11,000 8.8
03/08/2021
10.81
 17,418,412 10.75 10.92 10.47 41,900 5,700 0.7
02/08/2021
10.87
 14,553,102 10.81 11.15 9.22 400 2,900 0.0
30/07/2021
10.81
 9,712,219 10.98 10.98 10.70 11,100 15,000 -0.1
29/07/2021
10.92
 10,699,542 10.70 10.92 10.53 10,300 0 0.2

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