CTCP Lọc hóa Dầu Bình Sơn (bsr)

26.30
-0.80
(-2.95%)
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
(2026-09-08) 		5 18.52% 304,118,800 25,096,249 623.5
26.30
32.50
26.30
2 tháng
(2026-08-10) 		5.40 20.30% 474,233,600 21,886,249 536.7
25.35
32.50
26.30
3 tháng
(2026-07-10) 		6.78 26.91% 668,669,800 23,481,649 582.1
22.74
32.50
26.30
6 tháng
(2026-04-13) 		4.96 18.32% 1,415,724,900 -3,685,351 -86.5
22.74
33.08
26.30
12 tháng
(2025-10-13) 		14.34 81.15% 3,435,511,900 53,959,849 900.0
13.35
37.43
26.30
24 tháng
(2024-10-18) 		18.22 132.28% 4,870,130,551 58,982,490 1,001.9
8.91
37.43
26.30
36 tháng
(2023-10-24) 		20.05 167.69% 6,690,085,140 50,774,978 849.6
8.91
37.43
26.30
60 tháng
(2021-11-03) 		18.31 133.66% 11,458,071,608 76,364,900 1,549.7
6.59
37.43
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2019
4.98
 1,005,140 5.04 5.66 4.92 0 0 0
12/12/2019
4.92
 1,052,730 4.92 4.98 4.53 0 0 0
11/12/2019
4.92
 2,486,692 5.04 5.04 4.81 2,500 100 0.0
10/12/2019
5.09
 1,458,479 5.15 5.15 4.41 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 5.21 5.21 5.09 0 5,900 -0.1
05/12/2019
5.15
 1,877,347 5.26 5.94 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 5.21 5.21 5.04 9,000 400 0.1
02/12/2019
5.32
 2,301,082 5.32 5.32 5.09 0 2,000 0.0
29/11/2019
5.32
 638,900 5.38 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 6.17 5.32 15,000 941,400 -8.8
26/11/2019
5.43
 1,263,205 5.49 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 4.87 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 6.56 5.72 2,000,500 514,500 15.2
18/11/2019
5.77
 1,587,295 5.72 5.89 5.72 0 97,400 -1.0
15/11/2019
5.77
 3,078,541 5.72 6.51 5.60 2,496,200 1,280,800 12.4
14/11/2019
5.72
 2,985,402 5.72 5.72 5.60 1,480,000 1,000,000 4.8
13/11/2019
5.66
 2,277,476 5.72 5.83 4.81 0 1,005,000 -10.1
12/11/2019
5.72
 2,169,688 5.60 5.72 4.87 134,000 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 6.51 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 4.75 100 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 5.49 5.66 5.43 5,000 547,200 -5.3
30/10/2019
5.43
 1,323,290 5.49 6.22 5.38 1,000 200,000 -1.9
29/10/2019
5.49
 734,733 5.49 5.60 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 4.70 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 6.11 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 5.49 5.49 4.81 0 240,000 -2.3
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 5.43 6.22 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 5.94 4.47 140,100 491,100 -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 5.26 5.26 4.75 0 0 0
02/10/2019
5.32
 1,139,454 5.43 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 5.32 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 5.38 6.17 5.21 0 4,100 0.0
23/09/2019
5.32
 1,886,780 5.38 5.49 5.26 55,200 0 0.5
20/09/2019
5.43
 1,370,145 5.55 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 5.32 6.00 5.26 38,000 1,890,000 -18.7
17/09/2019
5.21
 991,885 5.32 5.32 5.21 200 400,000 -3.7
16/09/2019
5.26
 3,753,282 5.09 5.32 5.09 407,200 734,855 -3.0
13/09/2019
5.04
 733,450 4.98 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 5.15 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 5.21 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 5.21 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 5.94 5.15 10,000 62,500 -0.5
27/08/2019
5.21
 1,142,000 5.21 5.26 5.15 8,700 271,000 -2.4
26/08/2019
5.26
 1,845,869 5.26 5.26 5.09 2,800 256,000 -2.3
23/08/2019
5.26
 2,017,830 5.26 5.43 5.15 11,700 82,500 -0.7
22/08/2019
5.26
 1,845,828 5.32 5.38 5.15 35,900 58,000 -0.2
21/08/2019
5.38
 1,283,112 5.38 5.43 5.32 100 51,500 -0.5
20/08/2019
5.38
 1,707,975 5.49 5.49 5.32 200 60,510 -0.6
19/08/2019
5.49
 1,060,620 5.49 5.60 4.64 100 65,000 -0.6
16/08/2019
5.49
 1,251,144 5.43 5.49 5.38 205,000 34,200 1.6
15/08/2019
5.43
 1,441,650 5.55 5.55 4.81 2,000 200 0.0
14/08/2019
5.55
 1,506,500 5.60 5.72 5.49 32,200 84,000 -0.5
13/08/2019
5.60
 1,009,984 5.72 5.72 5.55 0 0 0
12/08/2019
5.72
 1,203,648 5.66 5.83 5.66 0 400 0.0
09/08/2019
5.60
 1,009,856 5.55 5.72 5.55 0 100,000 -1.0
08/08/2019
5.55
 1,663,491 5.66 5.77 5.49 74,200 101,200 -0.3
07/08/2019
5.60
 1,168,811 5.66 5.72 5.60 8,100 100,000 -0.9
06/08/2019
5.66
 2,649,312 5.77 5.77 5.60 310,500 100,000 2.1
05/08/2019
5.77
 2,993,706 6.17 6.17 5.77 309,500 432,500 -1.2
02/08/2019
6.17
 1,249,799 6.22 6.22 6.06 307,400 220,000 1.0
01/08/2019
6.22
 569,160 6.17 6.28 6.17 300,000 110,300 2.1
31/07/2019
6.17
 1,546,210 6.22 6.22 6.11 302,000 106,200 2.1
30/07/2019
6.17
 1,271,920 6.39 6.39 6.17 322,100 74,500 2.7
29/07/2019
6.34
 904,274 6.51 6.51 6.34 301,000 123,000 2.0
26/07/2019
6.51
 1,910,605 6.45 6.56 5.43 1,028,400 117,600 10.5
25/07/2019
6.45
 2,469,220 6.17 6.51 6.11 862,700 122,700 8.3

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