CTCP Lọc hóa Dầu Bình Sơn (bsr)

22.30
0
(0%)
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
(2024-12-09) 		1.10 5.19% 88,317,700 -2,639,147 -56.4
21.20
22.80
22.30
2 tháng
(2024-11-11) 		1.40 6.70% 154,523,431 -3,238,381 -68.7
18.90
22.80
22.30
3 tháng
(2024-10-10) 		-1.30 -5.52% 239,853,518 -6,057,437 -133.5
18.90
23.70
22.30
6 tháng
(2024-07-12) 		-0.91 -3.94% 724,800,806 -3,913,825 -81.7
18.90
24.09
22.30
12 tháng
(2024-01-15) 		4.43 24.78% 1,658,729,132 -6,394,665 -128.2
17.48
24.09
22.30
24 tháng
(2023-01-19) 		7.33 48.92% 3,652,336,420 3,540,540 91.1
13.94
24.09
22.30
36 tháng
(2022-01-24) 		-0.44 -1.92% 6,174,932,634 13,301,210 461.9
10.76
30.22
22.30
60 tháng
(2020-02-04) 		15.18 213.35% 10,667,977,276 -28,624,942 230.3
4.44
30.22
22.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2019
12.20
 1,297,910 12.20 12.57 12.11 226,900 802,100 -7.6
04/01/2019
12.20
 1,309,060 12.20 12.29 11.83 0 124,500 -1.6
03/01/2019
12.20
 1,303,200 12.48 12.57 12.02 400 160,400 -2.1
02/01/2019
12.48
 688,310 12.57 12.75 12.38 400 104,000 -1.4
28/12/2018
12.57
 1,546,117 12.85 13.03 12.48 200 90,200 -1.2
27/12/2018
12.85
 2,097,731 12.20 13.12 12.38 1,000,000 200 13.9
26/12/2018
12.20
 1,742,000 12.38 12.57 12.11 400 700,400 -9.3
25/12/2018
12.38
 3,285,950 12.85 12.85 12.02 1,000 1,000 -0.0
24/12/2018
12.85
 1,491,200 13.31 13.31 12.75 0 400,000 -5.7
21/12/2018
13.31
 1,146,570 13.40 13.40 13.12 400 400,100 -5.7
20/12/2018
13.40
 1,491,185 13.22 13.59 13.03 734,000 846,700 -1.6
19/12/2018
13.22
 1,442,600 13.40 13.49 13.12 2,600 464,200 -6.6
18/12/2018
13.40
 2,140,710 13.77 13.77 13.31 1,700 500,000 -7.2
17/12/2018
13.77
 2,463,321 14.14 14.14 13.59 500 470,000 -7.0
14/12/2018
14.14
 1,031,890 14.23 14.23 13.96 500 500,000 -7.6
13/12/2018
14.23
 1,291,380 14.42 14.51 14.14 7,900 470,400 -7.1
12/12/2018
14.42
 1,701,519 13.86 14.51 13.86 0 60,400 -0.9
11/12/2018
13.86
 1,757,610 14.14 14.14 13.77 22,400 480,000 -6.9
10/12/2018
14.14
 1,726,479 14.33 14.42 13.96 400 630,400 -9.6
07/12/2018
14.33
 1,182,541 14.33 14.60 14.23 52,841 550,000 -7.7
06/12/2018
14.33
 3,497,078 14.23 14.70 14.05 77,700 850,600 -12.0
05/12/2018
14.23
 1,842,000 14.23 14.23 13.96 44,000 620,000 -8.8
04/12/2018
14.23
 2,011,360 14.05 14.42 14.14 0 550,000 -8.4
03/12/2018
14.05
 2,873,919 13.59 14.33 13.77 0 925,000 -14.1
30/11/2018
13.59
 934,200 13.59 13.77 13.49 30,000 0 0.4
29/11/2018
13.59
 936,600 13.96 14.05 13.59 10,900 0 0.2
28/11/2018
13.96
 418,400 13.86 13.96 13.77 24,200 0 0.4
27/11/2018
13.86
 1,702,220 13.96 14.23 13.68 400 460,800 -6.9
26/11/2018
13.96
 1,088,643 13.49 14.05 13.31 55,900 60,000 -0.1
23/11/2018
13.49
 829,211 13.49 13.59 13.40 0 0 0
22/11/2018
13.49
 3,026,508 13.86 14.05 13.31 2,000 427,900 -6.3
21/11/2018
13.86
 1,269,820 13.96 13.96 13.59 2,008 153,000 -2.3
20/11/2018
13.96
 856,630 14.23 14.23 13.86 2,200 200,000 -3.0
19/11/2018
14.23
 1,225,507 14.05 14.33 12.02 0 416,400 -6.3
16/11/2018
14.05
 2,083,251 13.77 14.23 13.86 500,000 991,200 -7.5
15/11/2018
13.77
 856,120 13.68 14.14 13.77 0 60,000 -0.9
14/11/2018
13.68
 2,592,291 14.23 14.23 13.68 3,900 360,300 -5.4
13/11/2018
14.23
 1,364,850 14.79 14.79 14.23 0 175,000 -2.7
12/11/2018
14.79
 1,513,688 14.42 14.88 14.14 305,000 6,000 4.7
09/11/2018
14.42
 1,760,740 14.97 14.97 14.33 500 168,300 -2.7
08/11/2018
14.97
 886,250 14.88 15.25 14.88 0 190,000 -3.1
07/11/2018
14.88
 953,910 14.97 15.07 14.70 0 350,000 -5.6
06/11/2018
14.97
 2,873,338 14.88 15.43 14.97 15,000 940,000 -15.2
05/11/2018
14.88
 980,133 15.16 15.16 14.60 10,800 81,000 -1.1
02/11/2018
15.16
 1,507,400 14.70 15.16 14.79 0 80,000 -1.3
01/11/2018
14.70
 1,063,610 15.25 15.25 14.70 71,200 160,000 -1.4
31/10/2018
15.25
 2,635,545 14.51 15.25 14.60 271,000 882,500 -9.9
30/10/2018
14.51
 743,209 14.42 14.70 14.33 0 54,200 -0.9
29/10/2018
14.42
 1,223,802 14.51 14.79 14.33 5,000 0 0.1
26/10/2018
14.51
 1,463,380 14.70 15.16 14.42 2,000 50,000 -0.8
25/10/2018
14.70
 2,534,474 14.70 14.88 13.86 300,600 0 4.7
24/10/2018
14.70
 2,477,002 15.25 15.34 14.42 1,600 14,000 -0.2
23/10/2018
15.25
 2,149,170 15.62 15.71 14.88 7,000 6,000 0.0
22/10/2018
15.62
 1,113,580 15.62 15.99 15.53 0 200,000 -3.4
19/10/2018
15.62
 1,357,151 15.53 15.99 15.07 6,000 150,200 -2.5
18/10/2018
15.53
 1,250,590 15.90 15.90 15.53 6,000 135,000 -2.2
17/10/2018
15.90
 2,295,195 15.62 16.27 15.71 1,800 936,200 -16.1
16/10/2018
15.62
 1,269,200 15.43 15.71 15.34 48,900 100,000 -0.9
15/10/2018
15.43
 1,320,970 15.90 15.90 15.25 1,000 117,000 -1.9
12/10/2018
15.90
 2,660,010 15.43 15.99 14.79 200 215,300 -3.7
11/10/2018
15.43
 8,183,266 17.10 17.10 14.88 238,000 171,700 1.1
10/10/2018
17.10
 3,458,770 17.38 17.47 16.91 5,000 348,470 -6.4
09/10/2018
17.38
 4,541,409 17.65 17.93 17.28 261,100 41,000 4.2
08/10/2018
17.65
 3,494,942 18.12 18.12 17.56 44,600 250,000 -4.0
05/10/2018
18.12
 3,729,366 18.67 18.67 17.93 84,300 95,000 -0.2
04/10/2018
18.67
 4,387,431 18.67 19.04 18.48 100 550,000 -11.1
03/10/2018
18.67
 4,544,530 18.76 18.85 18.02 1,700 45,000 -0.9
02/10/2018
18.76
 5,267,350 18.67 19.22 18.58 1,500 980,200 -20.1
01/10/2018
18.67
 5,482,504 18.48 19.22 18.48 10,000 1,847,100 -37.4
28/09/2018
18.48
 6,106,055 19.32 19.41 18.30 109,000 1,025,490 -18.8
27/09/2018
19.32
 4,418,568 18.85 19.32 18.58 101,500 90,600 0.3
26/09/2018
18.85
 5,501,055 19.13 19.78 18.67 35,600 216,500 -3.7
25/09/2018
19.13
 3,912,611 18.39 19.22 18.39 47,500 12,900 0.7
24/09/2018
18.39
 3,437,250 17.84 18.48 17.75 1,700 935,000 -18.2
21/09/2018
17.84
 4,545,084 18.12 18.30 17.38 0 1,005,000 -19.4
20/09/2018
18.12
 5,097,730 17.47 18.39 17.38 434,600 1,309,200 -16.8
19/09/2018
17.47
 8,285,694 16.54 17.84 16.54 24,000 2,666,300 -49.9
18/09/2018
16.54
 2,148,183 16.45 16.54 16.08 310,000 300,000 0.2
17/09/2018
16.45
 2,899,341 16.64 16.82 16.36 510,200 1,615,300 -19.8
14/09/2018
16.64
 2,439,092 16.73 16.73 16.45 200,000 100,000 1.8
13/09/2018
16.73
 2,992,641 16.45 17.01 16.54 499,000 509,000 -0.2
12/09/2018
16.45
 4,664,024 16.27 16.82 16.27 363,000 880,200 -9.4
11/09/2018
16.27
 3,901,853 15.43 16.45 15.43 1,300,000 1,985,700 -0.0
10/09/2018
15.43
 1,138,800 15.53 15.80 15.34 1,900 646,900 -10.8
07/09/2018
15.53
 1,137,921 15.43 15.62 15.16 20,000 10,000 0.2
06/09/2018
15.43
 1,151,240 15.53 15.62 15.25 2,700 0 0
05/09/2018
15.53
 1,086,540 15.90 15.90 15.34 600 10,000 -0.2
04/09/2018
15.90
 1,313,160 16.08 16.17 15.62 1,000 25,000 -0.4
31/08/2018
16.08
 3,288,596 15.80 16.45 15.80 8,000 520,000 -9.0
30/08/2018
15.80
 1,355,751 15.34 15.80 15.34 8,900 350,000 -5.8
29/08/2018
15.34
 2,238,675 15.53 15.99 15.34 81,000 1,297,900 -20.5
28/08/2018
15.53
 750,524 15.53 15.71 15.43 1,000 50,000 -0.8
27/08/2018
15.53
 2,010,600 15.34 15.99 15.34 22,300 826,600 -13.7
24/08/2018
15.34
 1,278,940 15.53 15.53 15.25 0 290,000 -4.8
23/08/2018
15.53
 1,215,500 15.43 15.71 15.25 0 540,000 -9.0
22/08/2018
15.43
 1,550,211 15.34 15.90 15.34 0 767,500 -12.9
21/08/2018
15.34
 1,644,360 15.07 15.43 14.97 0 681,000 -11.2
20/08/2018
15.07
 1,304,440 15.53 15.62 14.97 1,000 225,700 -3.7
17/08/2018
15.53
 955,250 15.53 15.99 15.43 0 325,900 -5.5
16/08/2018
15.53
 2,585,684 15.80 16.17 14.79 100 647,100 -10.8

Chính sách bảo mật | Điều khoản sử dụng |