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)
16/01/2020
4.19
 2,902,912 4.13 4.30 4.07 500 500,000 -3.7
15/01/2020
4.13
 934,445 4.19 4.24 4.07 43,100 158,800 -0.8
14/01/2020
4.19
 1,688,991 4.24 4.24 4.07 41,400 473,500 -3.2
13/01/2020
4.24
 2,759,130 4.36 4.36 4.13 10,000 800,000 -5.9
10/01/2020
4.36
 2,137,026 4.47 4.47 4.30 20,200 6,200 0.1
09/01/2020
4.47
 2,652,190 4.58 4.58 4.41 100 540,100 -4.3
08/01/2020
4.58
 3,326,547 4.70 4.75 4.53 205,200 466,100 -2.1
07/01/2020
4.70
 1,378,587 4.81 4.81 4.64 500 600,000 -4.9
06/01/2020
4.81
 3,836,947 4.58 4.81 4.64 410,300 600,000 -1.6
03/01/2020
4.58
 2,024,568 4.64 4.70 4.53 0 600,000 -4.9
02/01/2020
4.64
 1,232,420 4.64 4.64 4.53 20,000 629,500 -4.9
31/12/2019
4.64
 767,594 4.58 4.70 4.53 36,200 36,200 0
30/12/2019
4.58
 876,553 4.64 4.64 4.53 0 0 0
27/12/2019
4.64
 1,463,621 4.58 4.64 4.53 200,000 300,000 -0.8
26/12/2019
4.58
 1,536,611 4.70 4.70 4.53 33,700 492,600 -3.7
25/12/2019
4.70
 506,548 4.70 4.75 4.64 200 0 0.0
24/12/2019
4.70
 828,991 4.75 4.75 4.64 51,600 0 0.4
23/12/2019
4.75
 2,040,498 4.58 4.87 4.58 0 0 0
20/12/2019
4.58
 893,368 4.58 4.64 4.53 0 0 0
19/12/2019
4.58
 1,240,446 4.64 4.70 4.53 36,500 0 0.3
18/12/2019
4.64
 1,775,559 4.81 4.81 4.58 23,600 131,500 -0.9
17/12/2019
4.81
 2,708,369 4.92 4.92 4.70 200 592,000 -5.0
16/12/2019
4.92
 506,310 4.98 4.98 4.87 50,000 98,600 -0.4
13/12/2019
4.98
 1,005,140 4.92 5.04 4.92 0 0 0
12/12/2019
4.92
 1,052,730 4.92 4.98 4.87 0 0 0
11/12/2019
4.92
 2,486,692 5.09 5.09 4.81 2,500 100 0.0
10/12/2019
5.09
 1,458,479 5.15 5.15 5.04 30,000 315,000 -2.6
09/12/2019
5.15
 826,065 5.21 5.21 5.09 0 0 0
06/12/2019
5.21
 883,466 5.15 5.21 5.09 0 5,900 -0.1
05/12/2019
5.15
 1,877,347 5.21 5.32 5.09 316,600 401,400 -0.8
04/12/2019
5.21
 1,904,333 5.09 5.26 5.09 5,500 0 0.1
03/12/2019
5.09
 1,493,969 5.15 5.21 5.04 9,000 400 0.1
02/12/2019
5.15
 2,301,082 5.32 5.32 5.09 0 2,000 -0.0
29/11/2019
5.32
 638,900 5.32 5.38 5.26 199,700 5,000 1.8
28/11/2019
5.32
 1,610,126 5.38 5.43 5.26 105,100 94,800 0.1
27/11/2019
5.38
 2,172,019 5.43 5.49 5.32 15,000 941,400 -8.8
26/11/2019
5.43
 1,263,205 5.43 5.49 5.38 1,000 0 0.0
25/11/2019
5.43
 1,302,247 5.49 5.55 5.38 0 0 0
22/11/2019
5.49
 3,184,631 5.66 5.66 5.38 0 0 0
21/11/2019
5.66
 1,263,300 5.72 5.77 5.60 0 0 0
20/11/2019
5.72
 883,697 5.77 5.77 5.66 0 260,800 -2.6
19/11/2019
5.77
 3,343,278 5.77 5.83 5.72 2,000,500 514,500 15.2
18/11/2019
5.77
 1,587,295 5.77 5.89 5.72 0 97,400 -1.0
15/11/2019
5.77
 3,078,541 5.72 5.77 5.60 2,496,200 1,280,800 12.4
14/11/2019
5.72
 2,985,402 5.66 5.72 5.60 1,480,000 1,000,000 4.8
13/11/2019
5.66
 2,277,476 5.72 5.83 5.60 0 1,005,000 -10.1
12/11/2019
5.72
 2,169,688 5.60 5.72 5.55 134,000 1,643,400 -15.1
11/11/2019
5.60
 1,142,340 5.66 5.72 5.55 141,000 0 1.4
08/11/2019
5.66
 1,371,270 5.66 5.77 5.60 0 283,200 -2.8
07/11/2019
5.66
 1,429,027 5.66 5.72 5.55 100 32,000 -0.3
06/11/2019
5.66
 2,734,645 5.66 5.77 5.60 0 1,027,700 -10.3
05/11/2019
5.66
 2,141,491 5.66 5.72 5.60 0 710,000 -7.1
04/11/2019
5.66
 4,807,099 5.55 5.77 5.55 100 1,203,000 -12.0
01/11/2019
5.55
 1,429,750 5.49 5.55 5.43 0 200,100 -1.9
31/10/2019
5.49
 2,899,950 5.43 5.66 5.43 5,000 547,200 -5.3
30/10/2019
5.43
 1,323,290 5.49 5.49 5.38 1,000 200,000 -1.9
29/10/2019
5.49
 734,733 5.49 5.55 5.43 0 150,000 -1.5
28/10/2019
5.49
 797,791 5.60 5.66 5.49 0 142,000 -1.4
25/10/2019
5.60
 4,684,091 5.43 5.77 5.43 74,300 608,000 -5.2
24/10/2019
5.43
 2,417,601 5.43 5.49 5.38 0 1,228,600 -11.8
23/10/2019
5.43
 1,519,570 5.38 5.49 5.38 0 635,300 -6.1
22/10/2019
5.38
 2,009,330 5.38 5.43 5.26 302,900 1,066,400 -7.2
21/10/2019
5.38
 1,494,825 5.43 5.43 5.32 0 220,000 -2.1
18/10/2019
5.43
 1,031,390 5.38 5.43 5.32 1,000 230,000 -2.2
17/10/2019
5.38
 1,179,110 5.49 5.49 5.32 50,000 220,000 -1.6
16/10/2019
5.49
 1,321,034 5.43 5.49 5.38 0 240,000 -2.3
15/10/2019
5.43
 1,306,150 5.49 5.49 5.38 300,000 264,000 0.3
14/10/2019
5.49
 1,126,140 5.60 5.66 5.43 1,000 208,600 -2.0
11/10/2019
5.60
 3,414,347 5.49 5.72 5.49 212,000 768,480 -5.5
10/10/2019
5.49
 1,328,263 5.49 5.49 5.38 40,000 452,900 -4.0
09/10/2019
5.49
 1,243,195 5.49 5.55 5.38 0 270,000 -2.6
08/10/2019
5.49
 4,095,336 5.26 5.72 5.26 1,000 879,100 -8.5
07/10/2019
5.26
 1,138,130 5.15 5.32 5.15 140,100 491,100 -3.2
04/10/2019
5.15
 1,016,755 5.21 5.26 5.15 0 264,700 -2.4
03/10/2019
5.21
 1,269,280 5.32 5.32 4.75 0 0 0
02/10/2019
5.32
 1,139,454 5.38 5.43 5.26 0 417,000 -3.9
01/10/2019
5.38
 1,360,255 5.43 5.49 5.38 59,800 653,000 -5.7
30/09/2019
5.43
 4,429,925 5.26 5.55 5.21 1,029,100 767,200 2.5
27/09/2019
5.26
 1,335,490 5.32 5.38 5.21 53,200 90,000 -0.3
26/09/2019
5.32
 874,720 5.21 5.38 5.21 10,000 3,000 0.1
25/09/2019
5.21
 809,954 5.26 5.26 5.15 1,980 30,300 -0.3
24/09/2019
5.26
 2,398,500 5.32 5.38 5.21 0 4,100 -0.0
23/09/2019
5.32
 1,886,780 5.43 5.49 5.26 55,200 0 0.5
20/09/2019
5.43
 1,370,145 5.60 5.60 5.43 44,800 180,000 -1.3
19/09/2019
5.60
 2,378,270 5.72 5.77 5.49 58,000 200,000 -1.4
18/09/2019
5.72
 7,270,257 5.21 6.00 5.26 38,000 1,890,000 -18.7
17/09/2019
5.21
 991,885 5.26 5.32 5.21 200 400,000 -3.7
16/09/2019
5.26
 3,753,282 5.04 5.32 5.09 407,200 734,855 -3.0
13/09/2019
5.04
 733,450 4.92 5.04 4.92 5,200 0 0.0
12/09/2019
4.92
 469,720 4.92 5.04 4.92 5,400 0 0.0
11/09/2019
4.92
 1,435,413 5.04 5.04 4.87 11,700 578,400 -4.9
10/09/2019
5.04
 1,237,555 5.09 5.15 4.98 300 0 0.0
09/09/2019
5.09
 665,714 5.15 5.21 5.09 300 50,000 -0.4
06/09/2019
5.15
 497,604 5.21 5.21 5.09 18,000 100,000 -0.7
05/09/2019
5.21
 1,147,710 5.15 5.32 5.09 5,500 46,000 -0.4
04/09/2019
5.15
 825,920 5.32 5.32 5.15 10,000 62,000 -0.5
03/09/2019
5.32
 1,085,394 5.38 5.43 5.21 14,000 76,000 -0.6
30/08/2019
5.38
 2,110,682 5.15 5.49 5.15 0 0 0
29/08/2019
5.15
 629,950 5.21 5.26 5.09 51,500 0 0.5
28/08/2019
5.21
 1,164,490 5.21 5.32 5.15 10,000 62,500 -0.5

Chính sách bảo mật | Điều khoản sử dụng |