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)
12/12/2025
13.35
 6,877,100 14.09 14.19 13.35 523,300 169,900 4.8
11/12/2025
14.09
 2,840,200 14.34 14.44 14.04 9,100 105,900 -1.4
10/12/2025
14.24
 3,511,200 14.29 14.39 14.14 253,600 173,700 1.1
09/12/2025
14.29
 8,990,900 14.73 14.73 14.14 306,400 1,514,500 -17.7
08/12/2025
14.73
 8,535,400 14.93 15.03 14.68 3,900 425,400 -6.4
05/12/2025
15.03
 2,148,500 15.33 15.33 15.03 200 42,000 -0.6
04/12/2025
15.28
 2,918,800 15.18 15.33 15.13 385,800 27,100 5.5
03/12/2025
15.13
 2,747,400 15.13 15.23 14.93 264,600 85,800 2.7
02/12/2025
15.08
 5,151,400 15.23 15.28 14.73 1,400 789,700 -12.0
01/12/2025
15.23
 2,213,600 15.38 15.48 15.23 1,200 430,400 -6.6
28/11/2025
15.33
 2,413,700 15.43 15.62 15.33 42,300 25,600 0.3
27/11/2025
15.33
 3,201,600 15.67 15.72 15.33 535,800 22,300 8.0
26/11/2025
15.52
 3,227,000 15.38 15.77 15.33 643,400 29,200 9.6
25/11/2025
15.23
 3,931,800 15.57 15.67 15.23 2,100 229,800 -3.5
24/11/2025
15.38
 3,110,400 15.62 15.77 15.38 2,000 350,700 -5.5
21/11/2025
15.62
 2,920,700 15.82 15.82 15.52 3,400 68,400 -1.0
20/11/2025
15.87
 2,149,100 16.12 16.12 15.72 1,000 187,300 -3.0
19/11/2025
16.02
 3,353,400 16.12 16.32 15.82 162,400 10,900 2.5
18/11/2025
16.12
 3,166,100 16.37 16.37 16.02 1,400 14,000 -0.2
17/11/2025
16.27
 4,617,400 16.02 16.27 15.82 514,100 299,600 3.5
14/11/2025
15.82
 3,081,200 15.82 16.02 15.82 3,000 3,000 0.0
13/11/2025
15.87
 5,694,400 15.62 16.37 15.52 0 103,100 -1.7
12/11/2025
15.62
 3,270,600 15.48 15.77 15.48 278,400 239,900 0.6
11/11/2025
15.43
 2,802,900 15.52 15.62 15.23 1,400 284,600 -4.4
10/11/2025
15.38
 3,593,400 15.77 15.97 15.28 25,800 531,200 -7.9
07/11/2025
15.77
 4,675,600 16.32 16.46 15.67 84,500 418,700 -5.5
06/11/2025
16.32
 3,847,000 16.76 16.76 16.22 100 39,300 -0.7
05/11/2025
16.61
 10,745,900 16.17 16.96 15.97 248,200 130,000 2.0
04/11/2025
16.12
 9,461,700 15.77 16.27 14.93 1,121,300 302,900 12.6
03/11/2025
15.82
 4,999,200 16.61 16.61 15.82 12,800 278,800 -4.4
31/10/2025
16.46
 6,817,400 16.41 16.96 16.37 114,400 823,400 -12.0
30/10/2025
16.41
 11,935,100 17.26 17.26 16.41 220,200 1,754,900 -26.1
29/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/31.5 (Volume + 31.50%, Ratio=0.32)
29/10/2025
17.01
 4,403,000 17.01 17.01 17.01 0 0 0
28/10/2025
15.92
 12,881,300 16.01 16.20 15.58 1,091,000 1,003,400 2.2
27/10/2025
16.13
 7,733,200 16.90 16.96 16.13 378,500 1,295,300 -24.6
24/10/2025
16.72
 7,774,400 17.08 17.39 16.56 1,031,800 1,408,900 -10.1
23/10/2025
16.90
 6,773,600 17.02 17.17 16.84 344,300 773,800 -12.0
22/10/2025
16.72
 6,036,000 16.35 16.72 16.16 367,800 724,400 -9.6
21/10/2025
16.10
 8,833,700 15.86 16.29 15.40 831,200 1,407,600 -15.3
20/10/2025
15.80
 13,284,700 17.05 17.30 15.80 1,843,400 910,000 24.3
17/10/2025
16.96
 8,948,400 17.21 17.57 16.96 122,600 1,592,700 -41.5
16/10/2025
17.17
 7,400,300 17.54 17.54 17.11 10,400 756,500 -21.1
15/10/2025
17.33
 6,709,600 17.17 17.57 17.17 499,200 188,200 8.8
14/10/2025
17.14
 17,636,000 17.70 17.70 17.14 368,500 1,028,900 -18.9
13/10/2025
17.66
 13,741,000 17.57 18.09 17.57 2,108,800 108,700 58.3
10/10/2025
17.88
 15,131,400 18.00 18.31 17.76 1,053,100 465,100 17.2
09/10/2025
17.42
 21,019,000 16.53 17.42 16.53 4,392,200 459,900 109.4
08/10/2025
16.29
 5,697,800 16.26 16.44 15.98 184,100 380,000 -5.2
07/10/2025
16.16
 4,786,200 16.75 16.75 16.16 123,000 337,400 -5.7
06/10/2025
16.68
 5,052,600 16.23 16.72 15.98 1,196,100 89,400 29.8
03/10/2025
15.95
 5,553,800 16.38 16.38 15.92 113,900 1,002,400 -23.3
02/10/2025
16.29
 4,625,800 16.44 16.65 16.16 238,500 560,300 -8.5
01/10/2025
16.26
 2,106,400 16.07 16.38 16.07 57,600 102,700 -1.2
30/09/2025
16.04
 6,880,500 16.53 16.53 15.92 171,200 745,800 -15.2
29/09/2025
16.47
 5,676,700 16.87 17.05 16.41 40,600 969,900 -25.2
26/09/2025
16.84
 10,700,100 17.14 17.63 16.84 765,000 1,347,100 -16.2
25/09/2025
17.11
 14,585,800 16.68 17.33 16.59 1,632,100 662,400 26.7
24/09/2025
16.53
 3,943,100 16.41 16.53 16.20 321,500 150,400 4.5
23/09/2025
16.47
 4,457,600 16.29 16.47 16.10 1,920,600 348,200 42.2
22/09/2025
16.41
 9,617,100 16.04 16.41 15.64 3,162,100 450,800 71.7
19/09/2025
15.92
 5,917,800 16.53 16.53 15.92 67,100 1,819,200 -45.7
18/09/2025
16.44
 7,072,600 16.68 16.72 16.26 221,500 629,700 -11.1
17/09/2025
16.59
 7,380,300 16.78 17.08 16.59 736,700 119,900 17.0
16/09/2025
16.81
 9,655,900 17.36 17.36 16.75 915,100 885,200 0.8
15/09/2025
17.21
 11,859,300 16.87 17.33 16.65 1,770,200 496,200 35.5
12/09/2025
16.65
 9,618,700 16.68 17.14 16.62 479,500 848,900 -10.2
11/09/2025
16.53
 9,568,500 16.65 16.78 16.10 390,700 1,028,100 -17.1
10/09/2025
16.59
 14,417,400 16.13 16.81 15.86 934,900 2,112,000 -31.1
09/09/2025
15.83
 7,851,200 15.89 15.89 15.31 891,800 325,500 14.3
08/09/2025
15.58
 15,247,000 16.59 16.93 15.58 523,900 1,367,800 -22.6
05/09/2025
16.68
 16,506,400 16.90 17.60 16.62 2,008,200 1,265,500 20.3
04/09/2025
16.75
 10,757,100 17.05 17.14 16.62 1,039,800 1,040,100 -0.2
03/09/2025
16.87
 11,413,500 16.47 17.14 16.29 1,191,600 1,417,100 -6.4
02/09/2025
12.46
 2,531,100 12.55 12.64 12.43 12,800 332,100 -6.5
29/08/2025
16.23
 16,052,800 16.84 16.84 16.23 48,400 2,946,200 -77.8
28/08/2025
16.62
 8,108,700 16.41 16.72 16.16 692,600 729,700 -1.1
27/08/2025
16.23
 18,944,900 16.96 16.96 16.20 1,277,900 3,550,400 -61.3
26/08/2025
16.81
 13,992,500 15.64 16.81 15.64 2,733,800 1,641,500 28.4
25/08/2025
15.89
 26,389,500 17.21 17.21 15.89 4,120,900 2,422,200 44.2
22/08/2025
17.05
 37,060,600 17.63 18.34 17.05 3,690,300 651,700 86.8
21/08/2025
18.31
 17,365,800 19.26 19.26 18.09 554,900 1,316,000 -23.2
20/08/2025
18.19
 60,028,200 17.51 18.19 16.41 5,010,900 1,835,900 88.6
19/08/2025
17.02
 6,043,300 17.02 17.02 17.02 0 5,500 -0.2
18/08/2025
15.92
 11,908,600 15.92 15.92 15.83 1,298,200 25,700 33.1
15/08/2025
14.88
 35,202,800 14.11 14.88 14.08 1,698,500 380,800 31.7
14/08/2025
13.93
 13,986,800 13.93 13.96 13.59 700 53,000 -1.2
13/08/2025
13.78
 15,379,900 13.87 14.17 13.59 507,100 1,438,800 -21.5
12/08/2025
14.05
 18,173,000 13.72 14.05 13.53 654,600 49,300 13.6
11/08/2025
13.56
 13,861,100 13.96 13.96 13.50 80,300 2,596,900 -56.3
08/08/2025
13.78
 24,581,600 13.44 13.99 13.32 1,509,300 621,500 19.4
07/08/2025
13.41
 16,099,400 13.78 13.78 13.19 55,800 172,400 -2.6
06/08/2025
13.35
 27,534,600 12.64 13.35 12.40 2,599,500 690,700 40.1
05/08/2025
12.49
 28,020,100 12.67 12.80 12.18 630,400 1,374,100 -15.2
04/08/2025
12.55
 13,157,500 12.55 12.89 12.46 109,800 317,200 -4.3
01/08/2025
12.67
 18,694,600 12.95 13.16 12.55 217,700 2,564,900 -49.2
31/07/2025
12.49
 15,233,200 12.25 12.49 11.97 1,870,200 62,500 35.7
30/07/2025
12.03
 12,999,600 12.43 12.49 11.91 317,800 1,005,800 -13.8
29/07/2025
12.18
 22,081,300 12.25 12.74 12.03 2,476,700 1,353,400 22.7
28/07/2025
12.12
 15,242,600 12.31 12.31 12.03 62,000 321,400 -5.2
25/07/2025
12.12
 16,043,900 12.03 12.37 12.00 128,000 132,500 -0.1

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