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)
01/04/2021
10.19
 16,827,977 10.02 10.24 9.79 900 44,200 -0.8
31/03/2021
10.02
 34,894,731 9.34 10.02 9.17 1,600 71,400 -1.2
30/03/2021
9.34
 9,998,441 9.39 9.51 9.22 2,900 600 0.0
29/03/2021
9.39
 13,492,479 9.22 9.73 9.28 12,600 8,000 0.1
26/03/2021
9.22
 16,013,626 9.28 9.28 8.83 0 0 0
25/03/2021
9.28
 9,565,052 9.28 9.39 9.11 711,700 80,500 10.3
24/03/2021
9.28
 19,977,235 9.45 9.45 8.94 400,700 18,900 6.2
23/03/2021
9.45
 9,933,405 9.51 9.56 9.22 412,200 0 6.9
22/03/2021
9.51
 13,731,597 9.45 9.85 9.45 2,600 2,600 0.0
19/03/2021
9.45
 23,500,478 9.28 9.56 7.87 800 13,000 -0.2
18/03/2021
9.28
 8,308,217 9.34 9.39 9.11 2,400 1,500 0.0
17/03/2021
9.34
 11,290,073 9.05 9.39 8.94 6,000 9,000 0.0
16/03/2021
9.05
 13,177,348 9.28 9.28 8.88 11,700 98,900 -1.4
15/03/2021
9.28
 9,717,700 9.34 9.45 9.11 4,725 3,000 0.0
12/03/2021
9.34
 10,640,100 9.51 9.68 9.28 19,800 1,300 0.3
11/03/2021
9.51
 11,431,367 9.11 9.51 9.11 57,200 12,300 0.7
10/03/2021
9.11
 14,478,519 8.83 9.17 8.71 0 12,710 -0.2
09/03/2021
8.83
 27,603,028 9.28 9.28 8.71 1,318,400 190,400 17.8
08/03/2021
9.28
 19,097,200 9.11 9.68 9.22 53,100 99,000 -0.8
05/03/2021
9.11
 21,472,009 8.77 9.22 8.71 2,596,900 198,200 38.1
04/03/2021
8.77
 36,627,073 7.92 8.83 7.92 3,355,110 98,400 48.6
03/03/2021
7.92
 11,209,504 7.87 8.09 7.70 300 13,300 -0.2
02/03/2021
7.87
 18,355,410 7.87 8.09 7.70 16,300 82,500 -0.9
01/03/2021
7.87
 36,722,839 6.96 7.92 6.96 33,300 17,200 0.2
26/02/2021
6.96
 10,974,313 7.02 7.02 6.79 9,600 50,100 -0.5
25/02/2021
7.02
 10,129,231 6.85 7.07 6.85 20,600 2,600 0.2
24/02/2021
6.85
 16,698,138 7.07 7.07 6.73 2,800 19,900 -0.2
23/02/2021
7.07
 16,061,241 6.90 7.19 6.90 7,000 64,000 -0.7
22/02/2021
6.90
 10,700,535 6.85 6.96 6.73 2,200 113,100 -1.3
19/02/2021
6.85
 17,604,700 7.02 7.02 6.73 63,400 7,460 0.7
18/02/2021
7.02
 23,099,600 6.96 7.36 6.90 372,600 4,000 4.6
17/02/2021
6.96
 18,919,893 6.45 7.02 6.22 4,500 60,000 -0.7
09/02/2021
6.45
 8,729,550 6.22 6.45 6.22 10,400 0 0.1
08/02/2021
6.22
 13,854,300 6.22 6.45 6.06 0 11,600 0
05/02/2021
6.22
 6,674,009 6.17 6.34 6.11 0 0 0
04/02/2021
6.17
 9,136,085 6.00 6.28 6.00 37,000 8,500 0.3
03/02/2021
6.00
 10,952,394 5.38 6.00 5.43 25,900 32,100 -0.1
02/02/2021
5.38
 5,362,720 5.09 5.43 5.04 11,100 500 0.1
01/02/2021
5.09
 5,935,500 5.43 5.49 4.87 78,700 8,000 0.7
29/01/2021
5.43
 9,888,607 5.04 5.66 4.41 31,500 0 0.3
28/01/2021
5.04
 10,026,116 5.77 5.77 5.04 27,700 5,000 0.2
27/01/2021
5.77
 9,153,198 6.22 6.22 5.66 8,400 20,000 -0.1
26/01/2021
6.22
 11,771,731 6.51 6.56 6.00 3,000 407,000 -4.4
25/01/2021
6.51
 7,422,897 6.73 6.73 6.45 3,900 397,000 -4.5
22/01/2021
6.73
 7,802,500 6.85 6.90 6.68 500 5,400 -0.1
21/01/2021
6.85
 6,412,479 6.68 6.96 6.68 0 100 0.0
20/01/2021
6.68
 11,321,449 6.39 6.73 6.00 15,300 300 0.2
19/01/2021
6.39
 16,635,014 6.96 7.02 5.94 42,500 62,100 -0.2
18/01/2021
6.96
 9,417,963 7.13 7.13 6.85 300 123,600 -1.5
15/01/2021
7.13
 8,071,271 7.07 7.24 6.00 10,800 900 0.1
14/01/2021
7.07
 7,764,465 7.02 7.13 6.90 11,100 301,000 -3.6
13/01/2021
7.02
 10,981,725 7.13 7.36 6.96 28,500 563,000 -6.7
12/01/2021
7.13
 13,530,900 7.02 7.13 6.79 27,300 150,400 -1.5
11/01/2021
7.02
 12,658,500 6.45 7.07 6.34 4,000 10,000 -0.1
08/01/2021
6.45
 9,548,500 6.17 6.51 6.06 3,000 1,700 0.0
07/01/2021
6.17
 14,177,972 5.89 6.17 5.83 9,200 4,000 0.1
06/01/2021
5.89
 11,444,300 5.66 6.06 5.72 0 66,200 -0.7
05/01/2021
5.66
 7,046,670 5.77 5.77 5.60 4,900 200 0.0
04/01/2021
5.77
 7,326,700 5.60 5.83 5.60 300 400 0.0
31/12/2020
5.60
 6,570,800 5.72 5.72 5.49 3,000 500 0.0
30/12/2020
5.72
 5,232,070 5.72 5.94 5.60 10,000 6,320 0.0
29/12/2020
5.72
 9,118,460 5.77 5.89 5.60 23,000 48,400 -0.3
28/12/2020
5.77
 14,328,200 5.43 5.89 5.32 14,400 15,000 0.0
25/12/2020
5.43
 6,836,100 5.32 5.43 5.15 16,900 40,100 -0.2
24/12/2020
5.32
 13,122,063 5.43 5.49 4.98 196,000 104,000 0.9
23/12/2020
5.43
 10,337,045 5.55 5.60 5.21 167,610 10,500 1.5
22/12/2020
5.55
 9,212,372 5.55 5.55 5.38 15,000 0 0.1
21/12/2020
5.55
 13,838,077 5.21 5.72 5.21 5,000 200 0.0
18/12/2020
5.21
 6,192,200 4.98 5.32 4.98 500 0 0.0
17/12/2020
4.98
 8,479,552 4.87 5.09 4.81 50,000 2,800 0.4
16/12/2020
4.87
 4,972,727 4.87 5.66 4.81 60,900 0 0.0
15/12/2020
4.87
 9,902,449 4.98 4.98 4.81 60,900 0 0.5
14/12/2020
4.98
 10,783,932 4.70 4.98 3.96 700 0 0.0
11/12/2020
4.70
 4,038,169 4.58 4.75 4.58 2,000 0 0.0
10/12/2020
4.58
 7,131,723 4.64 4.75 4.53 0 0 0
09/12/2020
4.64
 17,235,475 4.41 4.75 4.36 2,500 117,900 -0.9
08/12/2020
4.41
 8,878,659 4.41 4.98 3.73 300 300,000 -2.3
07/12/2020
4.41
 7,180,209 4.30 4.41 4.24 4,900 65,000 -0.5
04/12/2020
4.30
 7,960,116 4.19 4.30 3.57 142,600 80 1.1
03/12/2020
4.19
 6,251,500 4.07 4.19 4.02 131,000 111,500 0.1
02/12/2020
4.07
 2,231,700 4.07 4.07 3.96 4,000 25,500 -0.2
01/12/2020
4.07
 5,688,100 4.02 4.07 3.96 300,000 381,500 -0.6
30/11/2020
4.02
 4,074,100 4.13 4.19 4.02 130,000 108,100 0.2
27/11/2020
4.13
 4,693,479 4.13 4.19 4.02 5,000 323,700 0.0
26/11/2020
4.13
 10,002,358 4.30 4.30 4.07 5,000 323,700 -2.3
25/11/2020
4.30
 9,083,886 4.30 4.53 4.24 0 102,180 -0.8
24/11/2020
4.30
 4,228,200 4.36 4.41 4.24 5,000 0 0
23/11/2020
4.36
 8,130,822 4.13 4.41 3.57 96,000 0 0
20/11/2020
4.13
 3,065,785 4.24 4.24 4.07 0 500 0.0
19/11/2020
4.24
 5,252,775 4.13 4.24 4.07 100,000 10,000 0.7
18/11/2020
4.13
 2,984,935 4.13 4.64 4.07 0 11,570 -0.1
17/11/2020
4.13
 8,674,213 3.96 4.19 3.90 0 43,800 -0.3
16/11/2020
3.96
 2,962,290 3.96 4.02 3.90 0 14,700 -0.1
13/11/2020
3.96
 892,833 3.96 3.96 3.40 0 0 0
12/11/2020
3.96
 1,310,114 3.96 4.02 3.90 0 0 0
11/11/2020
3.96
 1,570,100 3.90 4.02 3.90 0 0 0
10/11/2020
3.90
 3,801,896 3.85 4.41 3.90 26,500 10,000 0.1
09/11/2020
3.85
 1,310,802 3.85 3.85 3.79 0 0 0
06/11/2020
3.85
 343,543 3.85 3.85 3.79 0 0 0
05/11/2020
3.85
 565,391 3.90 3.90 3.28 0 0 0

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