CTCP Lọc hóa Dầu Bình Sơn (bsr)

22.30
0
(0%)

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
(2024-12-09)
0.70 3.30% 88,317,700 -2,639,147 -56.4
21.20
22.80
22.30
2 tháng
(2024-11-08)
0.70 3.30% 156,670,895 -3,240,081 -68.7
18.90
22.80
22.30
3 tháng
(2024-10-09)
-1.70 -7.21% 245,247,366 -6,733,837 -149.8
18.90
23.70
22.30
6 tháng
(2024-07-11)
-0.83 -3.65% 732,485,113 -3,913,325 -81.6
18.90
24.09
22.30
12 tháng
(2024-01-15)
4.03 22.54% 1,658,729,132 -6,394,665 -128.2
17.48
24.09
22.30
24 tháng
(2023-01-18)
7.21 49.04% 3,669,913,846 5,046,540 114.6
13.94
24.09
22.30
36 tháng
(2022-01-24)
-0.84 -3.68% 6,174,932,634 13,301,210 461.9
10.76
30.22
22.30
60 tháng
(2020-02-03)
15.06 220.20% 10,671,725,072 -27,694,442 237.0
4.44
30.22
22.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2024
18.75
6,758,256 18.75 18.75 18.45 390,500 1,000 7.5
21/03/2024
18.65
4,757,134 18.65 18.75 18.45 400,000 5,000 7.6
20/03/2024
18.65
4,702,702 18.55 18.65 18.26 400,000 505,000 -1.9
19/03/2024
18.45
4,397,243 18.36 18.45 18.16 628,700 1,025,000 -7.5
18/03/2024
18.26
9,552,625 18.84 18.94 17.87 41,000 1,000,400 -18.0
15/03/2024
18.84
5,265,234 18.94 19.04 18.55 37,200 1,000,000 -18.5
14/03/2024
18.84
8,186,911 18.75 19.04 18.55 51,000 1,501,000 -28.1
13/03/2024
18.75
5,973,135 18.45 18.75 18.36 1,100 500,000 -9.5
12/03/2024
18.36
5,846,788 18.65 18.75 18.36 11,500 500,000 -9.3
11/03/2024
18.65
4,053,764 18.84 18.94 18.55 300 0 0.0
08/03/2024
18.84
5,835,857 19.23 19.43 18.75 1,210 5,000 -0.1
07/03/2024
19.23
5,122,716 19.04 19.23 18.84 0 2,000 -0.0
06/03/2024
19.04
6,556,126 19.13 19.33 18.75 2,000 0 0.0
05/03/2024
19.33
5,003,426 19.43 19.43 19.04 10,000 200,000 -3.7
04/03/2024
19.33
6,286,609 19.43 19.72 19.23 18,000 73,000 -1.1
01/03/2024
19.43
5,346,991 19.43 19.43 19.04 500 0 0.0
29/02/2024
19.33
6,275,188 19.62 19.72 19.04 147,300 46,100 2.0
28/02/2024
19.62
13,628,302 19.13 19.91 19.13 102,700 210,400 -2.1
27/02/2024
19.13
10,916,724 18.55 19.33 18.55 3,000 58,000 -1.1
26/02/2024
18.65
5,726,230 18.75 18.84 18.36 16,600 0 0.3
23/02/2024
18.75
7,896,552 19.13 19.13 18.45 10,000 110,200 -1.9
22/02/2024
19.13
6,404,703 19.04 19.43 18.94 0 0 0
21/02/2024
19.04
6,044,434 19.23 19.23 18.84 0 100 -0.0
20/02/2024
19.13
5,248,660 19.43 19.52 19.04 0 1,500 -0.0
19/02/2024
19.43
21,849,084 18.36 19.43 18.36 637,200 13,700 12.2
16/02/2024
18.36
2,716,343 18.36 18.45 18.16 600 2,300 -0.0
15/02/2024
18.26
5,430,167 18.07 18.45 18.07 0 4,900 -0.1
07/02/2024
18.07
3,537,939 18.07 18.16 17.87 1,600 0 0.0
06/02/2024
18.07
2,856,860 17.97 18.07 17.87 0 0 0
05/02/2024
17.97
4,435,152 18.07 18.16 17.77 100,000 985,000 -16.4
02/02/2024
18.07
3,056,179 18.16 18.16 17.97 0 0 0
01/02/2024
18.07
4,432,466 18.16 18.26 17.97 300 0 0.0
31/01/2024
18.16
3,983,184 18.45 18.65 18.16 100,000 0 1.9
30/01/2024
18.55
3,446,798 18.55 18.55 18.26 2,668,000 700 51.4
29/01/2024
18.55
3,550,658 18.45 18.65 18.36 200 0 0.0
26/01/2024
18.45
6,685,936 18.36 18.55 18.26 3,000,000 0 58.4
25/01/2024
18.26
1,944,665 18.36 18.45 18.07 500 157,000 -2.9
24/01/2024
18.36
6,577,760 18.26 18.45 18.07 3,505,100 125,500 64.4
23/01/2024
18.26
2,502,051 18.07 18.36 18.07 1,000 119,500 -2.2
22/01/2024
18.26
4,197,213 18.16 18.26 17.97 3,000,500 1,100 56.8
19/01/2024
18.16
5,228,233 17.97 18.26 17.97 800,000 800 15.0
18/01/2024
18.07
5,249,597 17.87 18.16 17.77 1,800 93,000 -1.7
17/01/2024
17.87
2,949,870 17.87 17.97 17.68 0 236,700 -4.3
16/01/2024
17.87
2,557,194 17.87 17.87 17.68 0 100,000 -1.8
15/01/2024
17.87
2,205,020 17.87 17.97 17.77 500 0 0.0
12/01/2024
17.87
5,929,875 17.87 18.07 17.68 100 0 0.0
11/01/2024
17.97
4,676,011 17.87 17.97 17.68 0 441,000 -8.1
10/01/2024
17.87
4,959,307 17.97 18.07 17.68 15,100 335,500 -5.9
09/01/2024
17.87
9,344,971 18.36 18.36 17.87 22,500 462,000 -8.2
08/01/2024
18.26
4,131,159 18.36 18.55 18.16 51,200 300 1.0
05/01/2024
18.36
4,182,924 18.16 18.55 18.16 18,300 200 0.3
04/01/2024
18.26
9,768,360 18.16 18.45 18.07 273,800 300 5.2
03/01/2024
18.16
3,452,937 18.07 18.16 17.97 0 0 0
02/01/2024
18.07
5,239,081 18.07 18.36 17.97 100 0 0.0
29/12/2023
18.07
3,245,104 17.97 18.07 17.87 0 0 0
28/12/2023
17.97
3,093,256 18.07 18.07 17.87 6,400 0 0.1
27/12/2023
18.07
2,137,432 17.97 18.26 17.97 500 1,000 -0.0
26/12/2023
18.07
2,394,053 18.07 18.16 17.87 100,500 0 1.9
25/12/2023
18.07
3,106,134 17.87 18.16 17.87 0 0 0
22/12/2023
17.77
2,755,004 17.87 18.07 17.77 1,200 310,800 -5.7
21/12/2023
17.97
1,729,780 18.07 18.07 17.77 0 0 0
20/12/2023
18.07
2,453,896 17.87 18.07 17.87 800 0 0.0
19/12/2023
17.87
3,004,408 17.77 17.87 17.58 0 0 0
18/12/2023
17.68
3,252,146 17.97 18.07 17.58 0 0 0
15/12/2023
17.97
4,157,732 17.87 18.07 17.87 0 0 0
14/12/2023
17.87
5,150,668 18.26 18.36 17.77 0 30,000 -0.6
13/12/2023
18.16
6,434,069 18.55 18.55 18.07 300 500 -0.0
12/12/2023
18.55
4,330,628 18.26 18.55 18.26 802,600 5,000 15.2
11/12/2023
18.45
2,799,385 18.36 18.55 18.26 400 0 0.0
08/12/2023
18.45
3,873,238 18.36 18.45 18.26 0 15,800 -0.3
07/12/2023
18.36
10,654,678 18.75 18.84 18.16 121,070 1,400 2.3
06/12/2023
18.84
5,510,239 18.84 18.94 18.55 0 6,000 -0.1
05/12/2023
18.75
11,249,500 18.75 19.13 18.65 19,800 750,000 -14.2
04/12/2023
18.75
13,308,264 18.36 18.94 18.36 0 500,600 -9.6
01/12/2023
18.45
3,484,370 18.36 18.45 18.16 241,300 0 4.5
30/11/2023
18.26
5,577,909 18.45 18.65 18.26 0 1,250,700 -23.6
29/11/2023
18.45
6,431,397 18.16 18.55 18.16 0 501,400 -9.4
28/11/2023
18.07
5,132,099 18.26 18.45 17.77 0 1,000,000 -18.6
27/11/2023
18.16
3,429,255 18.26 18.45 18.07 3,500 0 0.1
24/11/2023
18.45
6,833,498 18.45 18.55 17.87 700 475 0.0
23/11/2023
18.26
13,354,857 18.55 18.94 18.16 500 1,500,000 -28.8
22/11/2023
18.65
6,451,811 18.75 18.84 18.36 0 0 0
21/11/2023
18.65
7,579,993 18.16 18.65 18.16 1,510 62,400 -1.2
20/11/2023
18.16
5,286,620 17.97 18.16 17.77 100 190,000 -3.5
17/11/2023
18.07
12,438,506 18.65 18.84 17.97 0 400 -0.0
16/11/2023
18.84
6,888,382 18.75 18.84 18.36 87,300 10,000 1.5
15/11/2023
18.75
7,031,659 18.84 19.04 18.55 0 100 -0.0
14/11/2023
18.65
6,253,421 18.45 18.84 18.36 520 150,000 -2.9
13/11/2023
18.45
6,090,829 18.16 18.55 18.07 3,180 10,400 -0.1
10/11/2023
18.16
7,613,038 18.45 18.55 18.16 178,205 30,200 2.8
09/11/2023
18.55
6,937,834 18.75 18.75 18.36 400 111,100 -2.1
08/11/2023
18.65
12,956,017 17.97 18.75 17.77 210 12,000 -0.2
07/11/2023
18.07
8,804,768 18.07 18.65 17.87 700 600 0.0
06/11/2023
18.07
4,933,279 18.07 18.16 17.77 200 10,800 -0.2
03/11/2023
18.07
6,802,200 18.16 18.36 17.87 0 3,500 -0.1
02/11/2023
18.16
10,617,900 17.48 18.26 17.48 1,005 30,300 -0.5
01/11/2023
17.48
6,999,000 16.90 17.58 16.71 34,040 12,200 0.4
31/10/2023
16.90
10,406,300 17.29 17.77 16.71 550 500 0.0
30/10/2023
17.29
5,292,100 18.07 18.07 17.29 3,610 2,500 0.0
27/10/2023
18.07
6,782,700 17.58 18.07 17.39 11,360 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |