CTCP Lọc hóa Dầu Bình Sơn (bsr)

23.50
-0.10
(-0.42%)
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
(2024-08-20) 		-0.50 -2.07% 127,498,400 675,496 16.4
23.10
24.30
23.50
2 tháng
(2024-07-22) 		1.40 6.31% 322,509,300 2,016,466 47.6
21.30
24.30
23.50
3 tháng
(2024-06-21) 		-0.50 -2.07% 530,248,300 1,924,347 44.7
21.30
24.30
23.50
6 tháng
(2024-03-25) 		4.40 22.92% 1,062,989,938 -7,248,704 -129.6
18
24.50
23.50
12 tháng
(2023-09-25) 		2.40 11.32% 1,915,863,698 8,441,216 201.6
17.40
24.50
23.50
24 tháng
(2022-09-30) 		4.23 21.86% 3,929,302,809 10,090,258 198.7
11.08
24.50
23.50
36 tháng
(2021-10-05) 		3.43 16.99% 6,758,843,028 20,906,646 626.4
11.08
31.12
23.50
60 tháng
(2019-10-16) 		14.37 155.69% 10,470,727,405 -30,307,771 293.5
4.57
31.12
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/07/2019
11.42
 1,116,720 11.51 11.61 11.42 2,900 186,000 -2.2
08/07/2019
11.51
 640,079 11.51 11.70 11.51 0 95,000 -1.2
05/07/2019
11.51
 1,105,932 11.70 11.70 11.42 3,000 0 0.0
04/07/2019
11.70
 1,134,638 11.80 11.89 11.61 4,900 340,000 -4.1
03/07/2019
11.80
 885,915 11.89 11.89 11.70 5,100 115,000 -1.4
02/07/2019
11.89
 550,200 11.89 11.89 11.80 1,000 220,000 -2.7
01/07/2019
11.89
 1,188,730 12.27 12.27 11.80 0 200,000 -2.5
28/06/2019
12.27
 1,487,013 11.80 12.27 11.70 5,000 110,600 -1.3
27/06/2019
11.80
 2,894,410 12.08 12.27 11.70 0 82,500 -1.0
26/06/2019
12.08
 1,197,255 12.18 12.37 12.08 0 0 0
25/06/2019
12.18
 547,490 12.27 12.27 12.08 200 5,000 -0.1
24/06/2019
12.27
 631,050 12.37 12.37 12.18 0 100,000 -1.3
21/06/2019
12.37
 889,350 12.18 12.56 12.18 200 120,200 -1.5
20/06/2019
12.18
 1,570,310 12.18 12.37 11.80 0 73,500 -0.9
19/06/2019
12.18
 835,260 12.18 12.47 12.08 100 279,450 -3.6
18/06/2019
12.18
 1,660,400 12.37 12.37 11.99 200 671,300 -8.6
17/06/2019
12.37
 405,284 12.37 12.47 12.27 0 81,200 -1.0
14/06/2019
12.37
 1,228,050 12.37 12.47 12.27 200 244,200 -3.2
13/06/2019
12.37
 827,470 12.27 12.37 12.18 0 60,000 -0.8
12/06/2019
12.27
 1,047,101 12.47 12.47 12.18 150 151,000 -1.9
11/06/2019
12.47
 721,584 12.56 12.56 12.37 1,000 271,000 -3.5
10/06/2019
12.56
 604,183 12.75 12.85 12.56 100 87,500 -1.2
07/06/2019
12.75
 780,709 12.56 12.75 12.47 0 5,100 -0.1
06/06/2019
12.56
 1,251,713 12.47 12.56 12.27 0 35,000 -0.5
05/06/2019
12.47
 754,489 12.56 12.66 12.37 200 55,000 -0.7
04/06/2019
12.56
 1,548,750 12.27 12.66 12.27 605,000 35,000 7.5
03/06/2019
12.27
 2,279,681 12.85 12.85 12.18 1,000 80,600 -1.0
31/05/2019
12.85
 1,623,180 13.13 13.13 12.75 78,700 159,000 -1.1
30/05/2019
13.13
 780,441 13.04 13.23 13.04 137,110 113,000 0.3
29/05/2019
13.04
 984,980 13.23 13.23 13.04 304,700 35,000 3.7
28/05/2019
13.23
 1,995,075 12.94 13.23 12.94 245,000 100,000 2.0
27/05/2019
12.94
 1,014,950 12.94 13.04 12.85 260,000 135,600 1.7
24/05/2019
12.94
 2,431,615 13.32 13.32 12.85 36,300 380,000 -4.7
23/05/2019
13.32
 2,211,670 13.23 13.32 12.94 205,400 230,300 -0.3
22/05/2019
13.23
 1,974,755 13.42 13.42 13.13 400 152,100 -2.1
21/05/2019
13.42
 1,579,822 13.61 13.70 13.32 400 91,000 -1.3
20/05/2019
13.61
 1,897,315 13.51 13.80 13.61 300 300 0
17/05/2019
13.51
 4,341,429 13.32 13.80 13.32 1,100 175,900 -2.5
16/05/2019
13.32
 1,970,210 13.32 13.42 13.23 0 2,100 -0.0
15/05/2019
13.32
 2,629,995 13.32 13.51 13.23 800 5,600 -0.1
14/05/2019
13.32
 3,365,260 13.13 13.42 12.94 400 110,300 -1.5
13/05/2019
13.13
 2,266,031 12.75 13.32 12.75 350,400 202,900 2.1
10/05/2019
12.75
 2,647,970 12.47 13.04 12.37 400 337,100 -4.5
09/05/2019
12.47
 1,085,670 12.85 12.85 12.47 400 261,600 -3.4
08/05/2019
12.85
 2,026,450 12.75 12.85 12.47 10,010 393,000 -5.0
07/05/2019
12.75
 1,112,097 12.66 12.85 12.56 0 100,000 -1.3
06/05/2019
12.66
 2,338,979 13.04 13.04 12.47 4,400 51,000 -0.6
03/05/2019
13.04
 2,081,146 13.32 13.32 12.94 0 176,600 -2.4
02/05/2019
13.32
 2,089,832 13.42 13.42 13.13 480,000 100,000 5.3
26/04/2019
13.42
 2,124,762 13.42 13.51 13.23 403,600 68,200 4.7
25/04/2019
13.42
 3,290,307 13.23 13.61 13.04 1,252,800 64,700 16.7
24/04/2019
13.23
 5,856,991 12.47 13.32 12.47 1,495,600 721,500 10.6
23/04/2019
12.47
 1,359,333 12.37 12.47 12.27 274,400 209,700 0.8
22/04/2019
12.37
 1,226,478 12.18 12.47 12.18 201,000 45,000 2.0
19/04/2019
12.18
 931,130 12.08 12.37 12.08 0 7,500 -0.1
18/04/2019
12.08
 1,321,637 12.27 12.37 12.08 0 200 -0.0
17/04/2019
12.27
 1,404,453 12.37 12.47 12.18 158,100 529,500 -4.8
16/04/2019
12.37
 1,272,548 12.47 12.47 12.08 449,800 180,000 3.5
12/04/2019
12.47
 1,720,750 12.37 12.47 12.18 211,750 270,000 -0.7
11/04/2019
12.37
 797,400 12.37 12.47 12.37 50,800 0 0.7
10/04/2019
12.37
 1,351,690 12.66 12.66 12.27 3,500 177,100 -2.3
09/04/2019
12.66
 2,037,899 12.66 12.85 12.56 200 2,500 -0.0
08/04/2019
12.66
 1,530,849 12.37 12.75 12.37 55,400 2,200 0.7
05/04/2019
12.37
 1,144,330 12.56 12.56 12.27 300 0 0.0
04/04/2019
12.56
 2,331,987 12.47 12.75 12.37 4,200 283,000 -3.7
03/04/2019
12.47
 1,725,600 12.08 12.47 12.08 173,800 216,000 -0.5
02/04/2019
12.08
 1,842,080 12.08 12.37 11.99 6,000 200,000 -2.5
01/04/2019
12.08
 2,224,700 12.08 12.27 11.80 2,400 679,000 -8.5
29/03/2019
12.08
 2,299,686 12.18 12.27 11.89 38,000 751,500 -9.1
28/03/2019
12.18
 1,686,846 12.56 12.56 10.94 7,200 955,000 -12.3
27/03/2019
12.56
 1,935,780 12.27 12.75 12.27 14,500 1,700 0.2
26/03/2019
12.27
 1,330,327 12.27 12.47 12.08 5,000 200,600 -2.5
25/03/2019
12.27
 2,485,053 12.56 12.56 12.08 3,900 13,000 -0.1
22/03/2019
12.56
 1,312,925 12.66 12.75 12.37 1,930 0 0.0
21/03/2019
12.66
 2,254,420 12.94 13.23 12.56 39,800 430,700 -5.3
20/03/2019
12.94
 2,148,752 13.04 13.04 12.56 7,800 171,000 -2.2
19/03/2019
13.04
 2,544,226 13.13 13.32 12.94 17,510 735,100 -9.9
18/03/2019
13.13
 2,044,845 13.42 13.42 13.13 2,810 1,150,000 -15.9
15/03/2019
13.42
 1,745,856 13.32 13.51 13.13 200 690,400 -9.7
14/03/2019
13.32
 1,658,266 13.23 13.42 13.04 700 151,200 -2.1
13/03/2019
13.23
 2,996,040 13.32 13.42 13.13 3,100 781,600 -10.8
12/03/2019
13.32
 1,959,470 13.42 13.61 13.23 500 1,000,000 -14.0
11/03/2019
13.42
 1,228,934 13.51 13.51 13.23 1,200 0 0.0
08/03/2019
13.51
 1,295,348 13.70 13.80 13.42 1,100 0 0.0
07/03/2019
13.70
 2,994,481 13.80 14.08 13.70 37,000 542,341 -7.3
06/03/2019
13.80
 1,197,088 13.80 13.89 13.42 42,100 0 0.6
05/03/2019
13.80
 4,438,870 13.42 13.89 13.32 1,021,500 650,400 5.3
04/03/2019
13.42
 2,224,778 13.04 13.51 13.04 500 200,400 -2.8
01/03/2019
13.04
 1,591,859 13.04 13.13 12.94 0 0 0
28/02/2019
13.04
 1,095,695 13.23 13.42 12.94 200 200 -0
27/02/2019
13.23
 1,088,480 13.23 13.42 13.23 700 0 0.0
26/02/2019
13.23
 1,433,335 13.51 13.51 13.13 0 2,000 -0.0
25/02/2019
13.51
 1,622,834 13.42 13.61 13.32 701,000 323,700 5.4
22/02/2019
13.42
 1,749,016 13.51 13.51 13.23 70,900 10,000 0.9
21/02/2019
13.51
 1,359,556 13.51 13.70 13.42 0 300 -0.0
20/02/2019
13.51
 1,220,876 13.61 13.70 13.42 113,400 0 1.6
19/02/2019
13.61
 1,903,003 13.99 14.08 13.51 300 5,900 -0.1
18/02/2019
13.99
 2,749,513 13.61 13.99 13.51 402,600 429,714 -0.4
15/02/2019
13.61
 1,566,100 13.51 13.61 13.32 250,000 0 3.5
14/02/2019
13.51
 1,587,930 13.42 13.61 13.23 256,000 400 3.6

Chính sách bảo mật | Điều khoản sử dụng |