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)
15/08/2018
15.80
 2,299,149 16.36 16.73 15.71 0 475,000 -8.5
14/08/2018
16.36
 2,354,758 16.54 16.64 16.08 28,600 750,000 -12.7
13/08/2018
16.54
 1,896,455 16.82 17.19 16.27 30,200 274,900 -4.4
10/08/2018
16.82
 1,754,081 16.91 17.10 16.36 23,500 200,000 -3.2
09/08/2018
16.91
 2,705,658 16.64 17.47 16.54 36,000 825,000 -14.5
08/08/2018
16.64
 2,454,019 16.08 16.73 15.80 5,000 1,201,000 -21.3
07/08/2018
16.08
 1,727,362 16.64 16.64 15.90 100 359,000 -6.3
06/08/2018
16.64
 3,163,325 16.73 17.19 16.17 18,000 700,000 -12.3
03/08/2018
16.73
 3,275,313 15.99 16.91 15.99 302,500 1,395,200 -19.7
02/08/2018
15.99
 3,393,218 15.16 16.08 15.07 200 1,068,000 -17.9
01/08/2018
15.16
 2,612,588 14.51 15.43 14.51 130,000 940,000 -13.1
31/07/2018
14.51
 1,450,544 14.51 14.88 14.33 2,200 500,700 -7.8
30/07/2018
14.51
 1,736,965 13.68 14.60 13.86 0 770,000 -11.9
27/07/2018
13.68
 668,799 13.59 14.14 13.59 13,000 415,000 -6.0
26/07/2018
13.59
 181,600 13.49 13.77 13.49 1,000 23,500 -0.3
25/07/2018
13.49
 637,510 13.68 13.86 13.49 0 226,200 -3.4
24/07/2018
13.68
 1,159,559 14.33 14.33 13.40 10,500 320,000 -4.6
23/07/2018
14.33
 935,816 14.60 14.60 14.05 0 395,000 -6.1
20/07/2018
14.60
 835,710 14.60 14.97 14.42 0 220,400 -3.5
19/07/2018
14.60
 2,465,232 13.86 15.43 13.86 0 950,500 -15.0
18/07/2018
13.86
 1,415,665 13.40 14.05 13.22 5,100 250,000 -3.6
17/07/2018
13.40
 446,305 13.49 13.59 13.12 50,000 150,000 -1.4
16/07/2018
13.49
 828,325 13.31 13.86 13.22 7,000 170,000 -2.4
13/07/2018
13.31
 767,399 13.03 13.59 13.03 0 175,700 -2.5
12/07/2018
13.03
 746,170 13.22 13.22 12.66 200 210,000 -2.9
11/07/2018
13.22
 2,216,190 13.96 13.96 12.94 10,600 200,000 -2.7
10/07/2018
13.96
 2,214,061 14.70 14.88 13.96 0 1,096,700 -17.1
09/07/2018
14.70
 1,282,880 15.07 15.34 14.70 0 988,700 -15.9
06/07/2018
15.07
 846,661 14.88 15.16 14.51 100,000 200,000 -1.6
05/07/2018
14.88
 1,977,110 15.25 15.43 14.42 0 406,838 -6.6
04/07/2018
15.25
 2,192,115 15.62 15.80 15.25 2,000 1,682,000 -28.0
03/07/2018
15.62
 2,005,680 16.27 16.27 15.62 0 1,292,000 -22.2
02/07/2018
16.27
 1,115,250 16.64 16.64 16.08 0 100,000 -1.7
29/06/2018
16.64
 1,473,504 16.45 16.64 16.08 0 621,500 -10.9
28/06/2018
16.45
 1,311,811 16.64 16.64 16.17 3,000 790,000 -13.9
27/06/2018
16.64
 1,427,810 16.73 16.82 16.36 0 560,000 -10.0
26/06/2018
16.73
 1,012,240 16.82 16.82 16.45 0 744,700 -13.3
25/06/2018
16.82
 1,054,480 16.73 17.10 16.64 5,000 281,900 -5.0
22/06/2018
16.73
 1,205,899 16.36 16.73 16.17 0 600,000 -10.6
21/06/2018
16.36
 931,360 16.54 16.64 16.08 0 240,000 -4.2
20/06/2018
16.54
 705,040 16.64 16.64 16.08 200 375,000 -6.6
19/06/2018
16.64
 2,428,288 16.82 16.82 15.71 150,000 470,000 -5.6
18/06/2018
16.82
 1,521,500 17.38 17.38 16.64 600 997,100 -18.2
15/06/2018
17.38
 790,810 17.47 17.56 17.01 900 500,000 -9.3
14/06/2018
17.47
 1,165,500 17.10 17.75 17.19 0 0 0
13/06/2018
17.10
 513,800 16.82 17.28 16.82 0 160,000 -2.9
12/06/2018
16.82
 1,408,430 17.38 17.56 16.64 500 221,400 -4.1
11/06/2018
17.38
 788,220 17.56 17.93 17.28 0 408,600 -7.7
08/06/2018
17.56
 744,720 17.56 17.75 17.10 108,800 220,000 -2.1
07/06/2018
17.56
 736,510 18.30 18.30 17.47 0 200,000 -3.8
06/06/2018
18.30
 865,840 18.30 18.67 18.02 2,200 10,000 -0.2
05/06/2018
18.30
 1,220,150 17.75 18.39 17.38 2,600 500 0.0
04/06/2018
17.75
 1,016,785 17.01 17.84 16.82 230,800 5,700 4.2
01/06/2018
17.01
 588,584 17.01 17.10 16.73 115,200 0 2.1
31/05/2018
17.01
 992,100 16.64 17.19 16.73 13,400 500,000 -8.9
30/05/2018
16.64
 577,849 17.10 17.10 16.36 100,000 37,700 1.1
29/05/2018
17.10
 1,329,567 16.27 17.56 16.17 265,400 400,000 -2.5
28/05/2018
16.27
 1,421,966 17.56 17.56 15.71 148,800 183,100 -0.7
25/05/2018
17.56
 1,053,610 18.48 18.48 17.38 305,000 0 5.8
24/05/2018
18.48
 770,683 18.58 18.67 18.02 179,000 250,000 -1.4
23/05/2018
18.58
 851,716 18.21 18.67 17.84 168,000 260,000 -1.8
22/05/2018
18.21
 1,339,898 18.95 19.22 17.56 0 331,000 -6.6
21/05/2018
18.95
 968,158 19.96 20.15 18.95 118,000 275,000 -3.3
18/05/2018
19.96
 1,037,675 20.33 20.52 19.59 102,800 82,900 0.4
17/05/2018
20.33
 1,085,850 20.06 20.98 20.15 200 371,000 -8.2
16/05/2018
20.06
 1,928,213 20.15 20.98 19.87 0 628,100 -13.8
15/05/2018
20.15
 2,040,992 19.13 20.98 19.04 0 351,500 -7.6
14/05/2018
19.13
 1,121,100 19.04 20.43 18.21 50 141,900 -3.0
11/05/2018
19.04
 2,699,614 17.84 19.13 16.17 150,000 178,000 -0.4
10/05/2018
17.84
 977,380 18.67 18.95 17.75 81,800 27,500 1.1
09/05/2018
18.67
 761,030 18.76 18.95 18.30 45,000 60,000 -0.3
08/05/2018
18.76
 750,400 19.41 19.87 18.67 1,700 233,200 -4.8
07/05/2018
19.41
 2,086,585 17.19 19.87 17.19 0 651,700 -13.7
04/05/2018
17.19
 1,330,950 17.01 17.56 16.73 300 590,000 0
03/05/2018
17.01
 1,671,160 16.91 17.01 16.45 676,000 660,000 0.3
02/05/2018
16.91
 1,161,645 18.58 18.58 16.82 600 404,000 -7.7
27/04/2018
18.58
 1,036,590 18.39 18.76 17.84 323,600 159,000 3.2
26/04/2018
18.39
 1,134,250 19.69 19.87 17.93 128,500 162,300 -0.8
24/04/2018
19.69
 848,301 20.15 20.61 19.59 172,600 200,100 -0.6
23/04/2018
20.15
 817,609 19.96 20.89 19.87 307,500 10,000 6.6
20/04/2018
19.96
 819,882 19.69 20.15 19.50 166,500 0 3.6
19/04/2018
19.69
 1,120,801 20.80 21.07 19.59 1,000 0 0.0
18/04/2018
20.80
 582,850 21.35 21.35 20.70 1,900 38,100 -0.8
17/04/2018
21.35
 855,535 21.26 21.53 21.07 351,100 385,900 -0.8
16/04/2018
21.26
 1,530,858 21.17 21.63 20.61 135,700 491,000 -8.2
13/04/2018
21.17
 1,111,730 21.35 21.72 20.80 156,400 70,000 1.9
12/04/2018
21.35
 1,285,128 21.72 21.72 21.07 157,600 179,300 -0.5
11/04/2018
21.72
 1,116,412 21.72 22.18 21.35 143,600 337,700 0
10/04/2018
21.72
 1,104,775 22.18 22.46 21.63 148,300 550,600 -9.5
09/04/2018
22.18
 1,716,271 22.09 22.18 21.35 942,600 1,111,100 -4.0
06/04/2018
22.09
 2,342,281 22.46 23.11 21.81 154,150 910,600 -18.0
05/04/2018
22.46
 1,953,982 23.11 23.11 22.27 171,300 759,800 -14.3
04/04/2018
23.11
 2,114,026 23.48 23.57 22.64 231,200 100,000 3.3
03/04/2018
23.48
 2,182,202 24.31 24.49 23.29 183,200 530,600 -8.9
02/04/2018
24.31
 1,817,678 24.59 25.14 23.94 188,800 281,900 -2.5
30/03/2018
24.59
 1,105,930 23.75 24.59 23.66 280,700 3,100 7.3
29/03/2018
23.75
 729,200 23.75 24.12 23.57 1,100 0 0.0
28/03/2018
23.75
 1,111,610 24.12 24.12 23.57 35,100 3,000 0.8
27/03/2018
24.12
 1,025,820 24.03 24.68 24.03 7,800 37,000 -0.8
26/03/2018
24.03
 916,293 24.31 24.86 23.94 150,400 84,700 1.7

Chính sách bảo mật | Điều khoản sử dụng |