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)
02/10/2018
11.49
 5,267,350 11.60 11.77 9.79 1,500 980,200 -20.1
01/10/2018
11.43
 5,482,504 11.49 11.77 11.32 10,000 1,847,100 -37.4
28/09/2018
11.32
 6,106,055 11.88 11.88 11.20 109,000 1,025,490 -18.8
27/09/2018
11.83
 4,418,568 11.66 11.83 11.37 101,500 90,600 0.3
26/09/2018
11.54
 5,501,055 11.71 12.11 11.43 35,600 216,500 -3.7
25/09/2018
11.71
 3,912,611 11.26 11.77 11.26 47,500 12,900 0.7
24/09/2018
11.26
 3,437,250 11.04 11.32 10.87 1,700 935,000 -18.2
21/09/2018
10.92
 4,545,084 11.04 11.20 10.64 0 1,005,000 -19.4
20/09/2018
11.09
 5,097,730 11.09 11.26 10.64 434,600 1,309,200 -16.8
19/09/2018
10.70
 8,285,694 10.19 10.92 10.13 24,000 2,666,300 -49.9
18/09/2018
10.13
 2,148,183 10.07 10.13 9.85 310,000 300,000 0.2
17/09/2018
10.07
 2,899,341 10.19 10.30 10.02 510,200 1,615,300 -19.8
14/09/2018
10.19
 2,439,092 10.19 10.24 10.07 200,000 100,000 1.8
13/09/2018
10.24
 2,992,641 10.13 10.41 10.13 499,000 509,000 -0.2
12/09/2018
10.07
 4,664,024 9.96 10.30 9.96 363,000 880,200 -9.4
11/09/2018
9.96
 3,901,853 9.51 10.07 9.45 0 0 0
10/09/2018
9.45
 1,138,800 9.51 9.68 9.39 1,900 646,900 -10.8
07/09/2018
9.51
 1,137,921 9.39 9.56 9.28 20,000 10,000 0.2
06/09/2018
9.45
 1,151,240 9.51 10.87 9.34 0 0 0
05/09/2018
9.51
 1,086,540 9.68 9.68 9.39 600 10,000 -0.2
04/09/2018
9.73
 1,313,160 9.85 9.90 9.56 1,000 25,000 -0.4
31/08/2018
9.85
 3,288,596 9.73 10.07 9.68 8,000 520,000 -9.0
30/08/2018
9.68
 1,355,751 9.56 9.68 9.39 8,900 350,000 -5.8
29/08/2018
9.39
 2,238,675 9.51 9.79 9.39 81,000 1,297,900 -20.5
28/08/2018
9.51
 750,524 9.62 9.62 9.45 1,000 50,000 -0.8
27/08/2018
9.51
 2,010,600 9.39 9.79 9.39 22,300 826,600 -13.7
24/08/2018
9.39
 1,278,940 9.45 9.51 9.34 0 290,000 -4.8
23/08/2018
9.51
 1,215,500 9.56 9.62 9.34 0 540,000 -9.0
22/08/2018
9.45
 1,550,211 9.45 9.73 9.39 0 767,500 -12.9
21/08/2018
9.39
 1,644,360 9.22 9.45 9.17 0 681,000 -11.2
20/08/2018
9.22
 1,304,440 9.56 9.56 9.17 1,000 225,700 -3.7
17/08/2018
9.51
 955,250 9.68 9.79 9.45 0 325,900 -5.5
16/08/2018
9.51
 2,585,684 9.85 9.90 9.05 100 647,100 -10.8
15/08/2018
9.68
 2,353,749 10.02 10.24 9.62 0 475,000 -8.5
14/08/2018
10.02
 2,354,758 10.13 10.19 9.85 28,600 750,000 -12.7
13/08/2018
10.13
 1,896,455 10.30 10.53 9.96 30,200 274,900 -4.4
10/08/2018
10.30
 1,754,081 10.30 10.47 10.02 23,500 200,000 -3.2
09/08/2018
10.36
 2,705,658 10.13 10.70 10.13 36,000 825,000 -14.5
08/08/2018
10.19
 2,454,019 9.85 10.24 9.68 5,000 1,201,000 -21.3
07/08/2018
9.85
 1,727,362 10.19 10.19 9.73 100 359,000 -6.3
06/08/2018
10.19
 3,163,325 10.24 10.53 9.90 18,000 700,000 -12.3
03/08/2018
10.24
 3,275,313 9.79 10.36 9.79 302,500 1,395,200 -19.7
02/08/2018
9.79
 3,393,218 9.22 9.85 9.22 200 1,068,000 -17.9
01/08/2018
9.28
 2,612,588 8.88 9.45 8.88 130,000 940,000 -13.1
31/07/2018
8.77
 1,450,544 8.94 9.11 8.88 2,200 500,700 -7.8
30/07/2018
8.88
 1,736,965 8.49 8.94 8.49 0 770,000 -11.9
27/07/2018
8.38
 668,799 8.43 8.66 8.32 13,000 415,000 -6.0
26/07/2018
8.32
 181,600 8.43 8.43 8.26 1,000 23,500 -0.3
25/07/2018
8.26
 637,510 8.43 8.49 8.26 0 226,200 -3.4
24/07/2018
8.38
 1,159,559 8.66 8.71 8.21 10,500 320,000 -4.6
23/07/2018
8.77
 935,816 8.83 8.88 8.60 0 395,000 -6.1
20/07/2018
8.94
 835,710 9.05 9.17 8.83 0 220,400 -3.5
19/07/2018
8.94
 2,465,232 8.60 9.45 8.49 0 950,500 -15.0
18/07/2018
8.49
 1,415,665 8.15 8.60 8.09 5,100 250,000 -3.6
17/07/2018
8.21
 446,305 8.26 8.32 8.04 50,000 150,000 -1.4
16/07/2018
8.26
 828,325 8.26 8.49 8.09 7,000 170,000 -2.4
13/07/2018
8.15
 767,399 8.09 8.32 7.98 0 175,700 -2.5
12/07/2018
7.98
 746,170 8.09 8.09 7.75 200 210,000 -2.9
11/07/2018
8.09
 2,216,190 8.55 8.55 7.92 10,600 200,000 -2.7
10/07/2018
8.55
 2,214,061 8.94 9.11 8.55 0 1,096,700 -17.1
09/07/2018
9.00
 1,282,880 9.28 9.39 9.00 0 988,700 -15.9
06/07/2018
9.22
 846,661 9.05 9.28 8.88 100,000 200,000 -1.6
05/07/2018
9.11
 1,977,110 9.39 9.45 8.83 0 406,838 -6.6
04/07/2018
9.34
 2,192,115 9.45 9.68 9.34 2,000 1,682,000 -28.0
03/07/2018
9.56
 2,005,680 9.90 9.96 9.56 0 1,292,000 -22.2
02/07/2018
9.96
 1,115,250 9.96 10.07 9.85 0 100,000 -1.7
29/06/2018
10.19
 1,473,504 10.13 10.19 9.85 0 621,500 -10.9
28/06/2018
10.07
 1,311,811 10.13 10.19 9.90 3,000 790,000 -13.9
27/06/2018
10.19
 1,427,810 10.19 10.30 10.02 0 560,000 -10.0
26/06/2018
10.24
 1,012,240 10.30 10.30 10.07 0 744,700 -13.3
25/06/2018
10.30
 1,054,480 10.30 10.47 10.19 5,000 281,900 -5.0
22/06/2018
10.24
 1,205,899 9.96 10.24 9.90 0 600,000 -10.6
21/06/2018
10.02
 931,360 10.19 10.19 9.85 0 240,000 -4.2
20/06/2018
10.13
 705,040 10.07 10.13 9.85 200 375,000 -6.6
19/06/2018
10.19
 2,428,288 10.24 10.24 9.62 150,000 470,000 -5.6
18/06/2018
10.30
 1,521,500 10.53 10.58 10.19 600 997,100 -18.2
15/06/2018
10.64
 790,810 10.70 10.75 10.41 900 500,000 -9.3
14/06/2018
10.70
 1,165,500 10.58 10.87 10.53 0 0 0
13/06/2018
10.47
 513,800 10.30 10.58 10.30 0 160,000 -2.9
12/06/2018
10.30
 1,408,430 10.70 10.75 10.19 500 221,400 -4.1
11/06/2018
10.64
 788,220 10.75 10.98 10.58 0 408,600 -7.7
08/06/2018
10.75
 744,720 10.87 10.87 10.47 108,800 220,000 -2.1
07/06/2018
10.75
 736,510 11.15 11.15 10.70 0 200,000 -3.8
06/06/2018
11.20
 865,840 11.20 11.43 11.04 2,200 10,000 -0.2
05/06/2018
11.20
 1,220,150 10.64 11.26 10.64 2,600 500 0.0
04/06/2018
10.87
 1,016,785 10.47 10.92 10.30 230,800 5,700 4.2
01/06/2018
10.41
 588,584 10.36 10.47 10.24 115,200 0 2.1
31/05/2018
10.41
 992,100 10.24 10.53 10.24 13,400 500,000 -8.9
30/05/2018
10.19
 577,849 10.30 10.36 10.02 100,000 37,700 1.1
29/05/2018
10.47
 1,329,567 9.96 10.75 9.90 265,400 400,000 -2.5
28/05/2018
9.96
 1,421,966 10.75 10.75 9.62 148,800 183,100 -0.7
25/05/2018
10.75
 1,053,610 11.20 11.20 10.64 305,000 0 5.8
24/05/2018
11.32
 770,683 11.26 11.43 11.04 179,000 250,000 -1.4
23/05/2018
11.37
 851,716 11.04 11.43 10.92 168,000 260,000 -1.8
22/05/2018
11.15
 1,339,898 11.77 11.77 10.75 0 331,000 -6.6
21/05/2018
11.60
 968,158 12.22 12.34 11.60 118,000 275,000 -3.3
18/05/2018
12.22
 1,037,675 12.56 12.56 12.00 102,800 82,900 0.4
17/05/2018
12.45
 1,085,850 12.39 12.85 12.34 200 371,000 -8.2
16/05/2018
12.28
 1,928,213 12.17 12.85 12.17 0 628,100 -13.8
15/05/2018
12.34
 2,040,992 11.71 12.85 11.66 0 351,500 -7.6

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