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)
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
 27,065,100 10.81 10.81 9.62 21,600 38,400 -0.3
19/08/2021
10.81
 10,600,800 10.98 10.98 10.75 300 4,000 -0.1
18/08/2021
10.98
 8,366,900 11.09 11.09 10.87 3,500 300 0.1
17/08/2021
11.09
 10,467,500 10.87 11.20 10.75 220,600 11,700 4.0
16/08/2021
10.87
 10,664,900 10.87 11.04 10.70 122,200 0 2.3
13/08/2021
10.87
 39,601,261 11.15 11.15 10.41 130,600 46,400 1.6
12/08/2021
11.15
 16,624,600 11.37 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 10.98 11.71 9.34 94,800 38,100 1.2
09/08/2021
10.98
 17,338,831 10.98 12.79 10.75 117,400 26,000 1.8
06/08/2021
10.98
 12,924,300 11.09 11.32 10.98 196,000 2,000 3.8
05/08/2021
11.09
 9,373,200 11.04 11.09 10.75 201,000 4,800 3.8
04/08/2021
11.04
 15,036,400 10.81 11.20 10.64 461,300 11,000 8.8
03/08/2021
10.81
 17,417,500 10.87 10.92 10.47 41,900 5,700 0.7
02/08/2021
10.87
 14,551,600 10.81 11.15 10.58 400 2,900 0.0
30/07/2021
10.81
 9,711,500 10.92 10.98 10.70 11,100 15,000 -0.1
29/07/2021
10.92
 10,698,600 10.64 10.92 10.53 10,300 0 0.2
28/07/2021
10.64
 11,910,658 10.58 12.00 10.53 28,400 20,500 0.1
27/07/2021
10.58
 24,535,900 9.96 10.70 9.96 0 59,200 -1.1
26/07/2021
9.96
 8,130,000 9.73 10.02 9.62 0 5,700 -0.1
23/07/2021
9.73
 12,139,615 10.02 10.13 9.73 12,300 2,000 0.2
22/07/2021
10.02
 10,271,706 9.51 10.07 9.51 10,400 1,100 0.2
21/07/2021
9.51
 5,266,800 9.56 9.68 9.34 0 2,000 0.0
20/07/2021
9.56
 11,655,788 9.45 9.56 9.05 40,200 14,100 0.4
19/07/2021
9.45
 16,535,434 10.13 10.13 9.22 3,900 55,000 -0.9
16/07/2021
10.13
 10,717,531 10.02 10.36 9.90 7,466 51,300 -0.8
15/07/2021
10.02
 10,283,528 9.96 10.19 9.68 1,000 3,200 0.0
14/07/2021
9.96
 11,178,800 10.13 10.19 9.68 200 24,000 -0.4
13/07/2021
10.13
 13,615,318 9.56 10.13 9.34 1,600 1,500 0.0
12/07/2021
9.56
 21,145,739 9.79 10.02 9.05 111,100 0 1.8
09/07/2021
9.79
 18,088,810 10.36 10.36 9.62 3,900 1,000 0.1
08/07/2021
10.36
 10,051,596 10.64 10.70 10.24 3,900 10,200 -0.1
07/07/2021
10.64
 20,331,111 10.70 10.81 10.24 16,000 12,900 0.1
06/07/2021
10.70
 20,809,112 11.37 11.71 9.73 44,600 42,200 0.0
05/07/2021
11.37
 19,732,053 11.83 11.88 11.20 4,900 3,500 0.0
02/07/2021
11.83
 12,620,600 11.77 12.17 11.71 9,300 4,600 0.1
01/07/2021
11.77
 29,389,541 11.88 12.00 11.32 50,900 140,400 -1.8
30/06/2021
11.88
 13,852,403 12.05 12.22 10.24 100 11,500 -0.2
29/06/2021
12.05
 18,230,381 12.22 12.22 11.88 55,700 5,300 1.1
28/06/2021
12.22
 13,999,174 12.11 13.69 12.11 34,000 8,200 0.6
25/06/2021
12.11
 13,379,643 11.83 12.11 11.71 23,600 13,800 0.2
24/06/2021
11.83
 12,252,536 11.94 12.17 11.77 23,200 122,300 -2.1
23/06/2021
11.94
 22,867,429 12.17 12.34 11.77 39,300 358,600 -6.7
22/06/2021
12.17
 18,246,648 12.05 12.56 10.30 57,400 21,100 0.8
21/06/2021
12.05
 17,876,700 11.88 12.34 11.77 29,000 31,300 0
18/06/2021
11.88
 17,241,045 12.05 12.05 11.32 38,100 3,000 0.7
17/06/2021
12.05
 21,338,300 11.88 12.22 11.32 5,500 11,300 -0.1
16/06/2021
11.88
 31,312,487 11.32 12.34 10.19 19,400 2,400 0.4
15/06/2021
11.32
 20,854,554 11.49 13.13 11.26 17,782 7,200 0.2
14/06/2021
11.49
 27,610,276 10.92 11.71 10.92 3,500 51,000 -1.0
11/06/2021
10.92
 20,012,447 10.41 11.09 9.00 52,200 5,000 0.9
10/06/2021
10.41
 14,815,488 10.92 10.92 10.30 44,500 100 0.8
09/06/2021
10.92
 30,048,456 10.41 11.20 9.22 87,100 2,200 1.7
08/06/2021
10.41
 35,669,577 11.49 13.30 10.02 276,200 14,900 5.1
07/06/2021
11.49
 25,999,830 11.54 12.00 9.28 230,200 23,500 4.3
04/06/2021
11.54
 41,879,253 10.36 11.88 10.19 5,500 60,800 -1.1
03/06/2021
10.36
 25,587,696 10.36 11.77 8.71 39,400 107,800 -1.3
02/06/2021
10.36
 27,536,059 9.96 10.41 8.49 49,500 36,400 0.2
01/06/2021
9.96
 20,891,459 9.73 10.13 9.73 43,400 137,500 -1.7
31/05/2021
9.73
 35,549,063 8.88 9.85 7.53 7,700 41,400 -0.6
28/05/2021
8.88
 21,871,299 8.55 9.79 8.55 500 52,100 -0.8
27/05/2021
8.55
 10,566,000 8.77 8.83 8.38 11,700 0 0.2
26/05/2021
8.77
 11,107,400 8.88 8.94 8.60 26,500 800 0.4
25/05/2021
8.88
 15,443,400 8.71 9.05 8.77 8,500 121,000 -1.8
24/05/2021
8.71
 8,519,629 8.49 8.77 8.49 1,700 5,200 -0.1
21/05/2021
8.49
 18,819,500 8.26 8.71 8.04 0 3,100 0.0
20/05/2021
8.26
 13,156,700 8.55 8.55 8.21 500 42,700 -0.6
19/05/2021
8.55
 7,008,400 8.77 8.77 8.43 500 0 0.0
18/05/2021
8.77
 13,695,800 8.66 8.88 8.26 200 853,000 -13.0
17/05/2021
8.66
 10,037,598 8.77 9.05 7.47 112,100 852,000 -11.5
14/05/2021
8.77
 10,333,479 8.83 8.88 8.66 3,900 1,004,000 -15.5
13/05/2021
8.83
 12,815,711 9.00 9.22 7.70 500 550,500 -8.7
12/05/2021
9.00
 16,830,519 8.71 9.11 8.71 600 1,494,800 -23.6
11/05/2021
8.71
 10,832,496 8.66 9.00 8.55 8,600 13,500 -0.1
10/05/2021
8.66
 10,257,500 8.43 8.77 8.32 0 18,200 -0.3
07/05/2021
8.43
 12,270,722 8.71 10.19 8.32 200 1,555,800 -23.5
06/05/2021
8.71
 10,341,147 9.05 9.17 8.66 9,000 1,102,900 -17.1
05/05/2021
9.05
 19,535,101 8.09 9.28 6.90 106,000 1,200 1.6
04/05/2021
8.09
 6,982,006 8.32 8.32 7.98 0 9,000 -0.1
29/04/2021
8.32
 9,375,715 8.09 8.60 6.90 1,100 45,000 -0.7
28/04/2021
8.09
 7,262,971 7.92 8.26 7.81 8,800 67,500 -0.8
27/04/2021
7.92
 11,163,774 8.43 9.79 7.81 3,300 41,500 -0.6
26/04/2021
8.43
 7,200,762 8.71 8.88 8.32 2,000 10,000 -0.1
23/04/2021
8.71
 10,953,456 8.43 10.13 8.32 56,600 0 0.9
22/04/2021
8.43
 17,696,796 9.34 9.34 8.43 11,700 12,000 0.0
20/04/2021
9.34
 8,723,713 9.22 9.51 9.17 31,200 22,600 0.1
19/04/2021
9.22
 8,130,447 9.45 9.51 9.05 24,500 55,000 -0.5
16/04/2021
9.45
 13,482,380 9.51 9.62 9.11 0 163,000 -2.7
15/04/2021
9.51
 10,151,929 9.68 10.02 9.51 7,000 879,100 0
14/04/2021
9.68
 10,298,424 9.45 11.04 9.28 1,200 16,500 -0.3
13/04/2021
9.45
 26,002,911 9.90 9.96 8.77 17,700 413,000 -6.6
12/04/2021
9.90
 13,360,095 10.07 10.13 9.85 32,200 30,100 0.0
09/04/2021
10.07
 9,071,800 10.07 10.13 9.90 3,200 900 0.0
08/04/2021
10.07
 18,329,217 10.24 10.30 9.96 2,000 1,500 0.0
07/04/2021
10.24
 8,862,516 10.30 10.41 10.19 5,900 300 0.1
06/04/2021
10.30
 17,500,602 10.19 10.36 9.96 3,400 565,900 -10.1
05/04/2021
10.19
 18,835,225 10.07 11.60 9.90 5,200 26,500 -0.4
02/04/2021
10.07
 9,083,120 10.19 10.36 10.02 5,000 1,300 0.1

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