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)
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 13.02 13.75 13.07 1,700 25,800 -0.6
11/01/2022
13.02
 7,801,512 13.13 13.30 12.90 66,600 84,000 -0.4
10/01/2022
13.13
 14,213,978 13.75 13.81 13.02 6,300 300 0.1
07/01/2022
13.75
 10,553,724 13.64 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 13.58 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 13.19 13.36 12.90 111,300 64,300 1.1
30/12/2021
13.19
 6,304,200 13.19 13.47 13.13 2,300 1,000 0.0
29/12/2021
13.19
 7,580,450 13.19 13.47 13.07 30,400 7,900 0.5
28/12/2021
13.19
 11,826,444 13.19 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 12.96 13.24 12.85 1,300 4,000 -0.1
23/12/2021
12.96
 21,646,897 12.39 13.24 12.28 1,900 9,600 -0.2
22/12/2021
12.39
 6,063,500 12.39 12.73 12.28 27,871 2,100 0.6
21/12/2021
12.39
 5,681,300 12.28 12.56 12.17 38,000 12,100 0.7
20/12/2021
12.28
 7,906,131 12.73 12.73 12.22 8,600 1,000 0.2
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
 6,886,800 12.05 12.51 12.11 22,000 50,300 -0.6
15/12/2021
12.05
 7,168,300 12.28 12.34 12.00 300 75,600 -1.6
14/12/2021
12.28
 6,366,946 12.51 12.51 12.17 3,100 30,000 -0.6
13/12/2021
12.51
 6,240,053 12.22 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 12.22 12.68 12.11 21,700 2,400 0.4
08/12/2021
12.22
 6,158,000 12.28 12.62 12.17 88,400 21,900 1.4
07/12/2021
12.28
 11,965,822 11.54 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 12.11 12.34 11.77 27,500 20,200 0.2
01/12/2021
12.11
 6,928,991 11.88 12.17 11.49 0 300 0.0
30/11/2021
11.88
 10,673,525 11.71 12.28 11.32 88,300 64,900 0.5
29/11/2021
11.71
 14,099,619 11.94 11.94 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 12.34 12.62 12.22 16,300 59,400 -1.0
24/11/2021
12.34
 8,989,900 12.28 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 12.28 12.28 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 13.81 13.81 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 13.64 13.86 13.58 0 28,100 -0.7
15/11/2021
13.64
 20,732,575 13.98 13.98 13.47 18,000 15,000 0.1
12/11/2021
13.98
 11,570,645 14.03 14.15 13.75 3,400 3,200 0.0
11/11/2021
14.03
 11,514,800 14.43 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 13.81 13.92 13.58 2,600 10,500 -0.2
08/11/2021
13.81
 7,259,687 13.69 13.98 11.60 6,500 18,500 -0.3
05/11/2021
13.69
 11,859,403 13.47 13.81 13.36 6,600 4,600 0.0
04/11/2021
13.47
 14,303,305 13.69 13.69 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 13.86 14.37 13.75 4,200 600 0.1
01/11/2021
13.86
 13,342,748 14.03 14.43 12.05 13,052 61,500 -1.2
29/10/2021
14.03
 12,287,174 13.81 14.09 13.75 14,500 19,900 -0.1
28/10/2021
13.81
 11,806,425 13.98 13.98 13.64 8,700 18,800 -0.2
27/10/2021
13.98
 19,568,200 13.24 14.09 13.30 608,200 60,000 13.3
26/10/2021
13.24
 8,602,385 13.13 13.30 12.96 5,600 12,200 -0.2
25/10/2021
13.13
 10,003,300 13.07 13.47 13.07 6,000 18,600 -0.3
22/10/2021
13.07
 16,945,900 13.24 13.30 12.90 23,900 49,465 -0.6
21/10/2021
13.24
 12,020,400 13.30 13.53 13.07 2,000 6,400 -0.1
20/10/2021
13.30
 14,553,900 13.41 13.64 13.02 60,100 7,700 1.2
19/10/2021
13.41
 10,398,000 13.47 13.47 13.19 38,900 20,100 0.4
18/10/2021
13.47
 18,067,600 13.02 13.75 13.13 3,900 34,900 -0.7
15/10/2021
13.02
 13,716,200 12.85 13.13 12.79 9,665 4,800 0.1
14/10/2021
12.85
 8,388,100 12.79 13.02 12.68 28,600 900 0.6
13/10/2021
12.79
 11,761,900 12.85 12.90 12.62 35,000 2,400 0.7
12/10/2021
12.85
 24,714,700 12.34 12.96 12.22 222,000 36,000 4.2
11/10/2021
12.34
 14,632,600 12.00 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 12.00 12.00 11.54 67,600 4,400 1.3
06/10/2021
12.00
 12,575,099 12.00 12.22 11.83 15,700 69,700 -1.1
05/10/2021
12.00
 16,261,165 11.66 12.17 11.71 312,510 46,600 5.6
04/10/2021
11.66
 23,412,828 11.43 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 10.58 10.92 10.47 3,300 66,200 -1.2
24/09/2021
10.58
 9,218,955 10.53 10.81 10.41 12,200 194,500 -3.4
23/09/2021
10.53
 7,707,477 10.53 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 10.30 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 10.87 11.15 10.70 323,800 164,000 3.1
15/09/2021
10.87
 18,402,917 10.36 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 10.24 10.30 10.07 7,400 217,300 -3.8
09/09/2021
10.24
 5,800,200 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 10.53 10.58 10.19 0 28,700 -0.5
06/09/2021
10.53
 9,648,500 10.36 10.64 10.19 0 9,800 -0.2
01/09/2021
10.36
 6,096,796 10.41 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
 6,698,400 9.96 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 10.02 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

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