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)
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 10.47 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 10.64 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 10.75 10.87 10.47 108,800 220,000 -2.1
07/06/2018
10.75
 736,510 11.20 11.20 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 10.87 11.26 10.64 2,600 500 0.0
04/06/2018
10.87
 1,016,785 10.41 10.92 10.30 230,800 5,700 4.2
01/06/2018
10.41
 588,584 10.41 10.47 10.24 115,200 0 2.1
31/05/2018
10.41
 992,100 10.19 10.53 10.24 13,400 500,000 -8.9
30/05/2018
10.19
 577,849 10.47 10.47 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 11.32 11.32 10.64 305,000 0 5.8
24/05/2018
11.32
 770,683 11.37 11.43 11.04 179,000 250,000 -1.4
23/05/2018
11.37
 851,716 11.15 11.43 10.92 168,000 260,000 -1.8
22/05/2018
11.15
 1,339,898 11.60 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 12.45 12.56 12.00 102,800 82,900 0.4
17/05/2018
12.45
 1,085,850 12.28 12.85 12.34 200 371,000 -8.2
16/05/2018
12.28
 1,928,213 12.34 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
14/05/2018
11.71
 1,121,100 11.66 12.51 11.15 50 141,900 -3.0
11/05/2018
11.66
 2,699,614 10.92 11.71 9.90 150,000 178,000 -0.4
10/05/2018
10.92
 977,380 11.43 11.60 10.87 81,800 27,500 1.1
09/05/2018
11.43
 761,030 11.49 11.60 11.20 45,000 60,000 -0.3
08/05/2018
11.49
 750,400 11.88 12.17 11.43 1,700 233,200 -4.8
07/05/2018
11.88
 2,086,585 10.53 12.17 10.53 0 651,700 -13.7
04/05/2018
10.53
 1,330,950 10.41 10.75 10.24 300 590,000 0
03/05/2018
10.41
 1,671,160 10.36 10.41 10.07 676,000 660,000 0.3
02/05/2018
10.36
 1,161,645 11.37 11.37 10.30 600 404,000 -7.7
27/04/2018
11.37
 1,036,590 11.26 11.49 10.92 323,600 159,000 3.2
26/04/2018
11.26
 1,134,250 12.05 12.17 10.98 128,500 162,300 -0.8
24/04/2018
12.05
 848,301 12.34 12.62 12.00 172,600 200,100 -0.6
23/04/2018
12.34
 817,609 12.22 12.79 12.17 307,500 10,000 6.6
20/04/2018
12.22
 819,882 12.05 12.34 11.94 166,500 0 3.6
19/04/2018
12.05
 1,120,801 12.73 12.90 12.00 1,000 0 0.0
18/04/2018
12.73
 582,850 13.07 13.07 12.68 1,900 38,100 -0.8
17/04/2018
13.07
 855,535 13.02 13.19 12.90 351,100 385,900 -0.8
16/04/2018
13.02
 1,530,858 12.96 13.24 12.62 135,700 491,000 -8.2
13/04/2018
12.96
 1,111,730 13.07 13.30 12.73 156,400 70,000 1.9
12/04/2018
13.07
 1,285,128 13.30 13.30 12.90 157,600 179,300 -0.5
11/04/2018
13.30
 1,116,412 13.30 13.58 13.07 143,600 337,700 0
10/04/2018
13.30
 1,104,775 13.58 13.75 13.24 148,300 550,600 -9.5
09/04/2018
13.58
 1,716,271 13.53 13.58 13.07 942,600 1,111,100 -4.0
06/04/2018
13.53
 2,342,281 13.75 14.15 13.36 154,150 910,600 -18.0
05/04/2018
13.75
 1,953,982 14.15 14.15 13.64 171,300 759,800 -14.3
04/04/2018
14.15
 2,114,026 14.37 14.43 13.86 231,200 100,000 3.3
03/04/2018
14.37
 2,182,202 14.88 15.00 14.26 183,200 530,600 -8.9
02/04/2018
14.88
 1,817,678 15.05 15.39 14.66 188,800 281,900 -2.5
30/03/2018
15.05
 1,105,930 14.54 15.05 14.49 280,700 3,100 7.3
29/03/2018
14.54
 729,200 14.54 14.77 14.43 1,100 0 0.0
28/03/2018
14.54
 1,111,610 14.77 14.77 14.43 35,100 3,000 0.8
27/03/2018
14.77
 1,025,820 14.71 15.11 14.71 7,800 37,000 -0.8
26/03/2018
14.71
 916,293 14.88 15.22 14.66 150,400 84,700 1.7
23/03/2018
14.88
 1,506,200 15.22 15.22 14.49 79,300 89,200 -0.3
22/03/2018
15.22
 1,199,547 15.51 15.62 15.11 90,000 83,500 0.2
21/03/2018
15.51
 1,270,380 15.45 15.68 15.39 108,800 124,200 -0.4
20/03/2018
15.45
 3,150,487 14.71 15.68 14.43 117,500 346,500 -6.2
19/03/2018
14.71
 2,111,480 15.28 15.39 14.66 7,500 269,500 -6.9
16/03/2018
15.28
 1,213,193 15.28 15.56 15.17 30,500 484,000 -12.3
15/03/2018
15.28
 2,586,788 15.00 15.79 14.66 4,000 520,000 -14.0
14/03/2018
15.00
 5,329,546 15.85 15.85 14.60 604,900 2,596,400 -52.5
13/03/2018
15.85
 1,469,970 16.18 16.35 15.73 2,000 5,000 -0.1
12/03/2018
16.18
 1,896,730 16.41 16.81 15.85 0 240,400 -6.9
09/03/2018
16.41
 3,008,463 16.13 17.09 16.07 0 502,600 -14.6
08/03/2018
16.13
 2,383,360 16.92 17.15 15.85 52,200 54,200 -0.1
07/03/2018
16.92
 2,770,016 17.49 17.83 16.75 12,300 702,500 -21.0
06/03/2018
17.49
 3,132,026 17.54 17.83 16.98 122,200 145,000 -0.7
05/03/2018
17.54
 4,083,263 17.71 18.67 17.49 1,602,300 410,000 37.3
02/03/2018
17.71
 7,695,417 17.71 19.13 17.54 199,410 1,732,300 -49.4
01/03/2018
17.71
 14,162,900 17.71 17.71 16.52 190,200 3,946,300 -115.4
30/11/-0001
11.40
 1,897,100 11.43 11.49 11.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |