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)
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
24/07/2025
11.88
 13,897,700 11.57 11.88 11.42 2,131,500 66,000 39.5
23/07/2025
11.42
 7,295,900 11.42 11.63 11.36 324,500 767,900 -8.4
22/07/2025
11.39
 3,602,900 11.39 11.39 11.30 22,700 295,400 -5.0
21/07/2025
11.39
 4,266,400 11.73 11.73 11.36 0 559,000 -10.5
18/07/2025
11.63
 9,333,300 11.45 11.79 11.33 549,700 321,600 4.3
17/07/2025
11.42
 5,032,200 11.36 11.48 11.33 343,200 2,000 6.4
16/07/2025
11.36
 2,810,800 11.30 11.39 11.27 126,000 50,000 1.4
15/07/2025
11.30
 4,977,600 11.33 11.51 11.27 2,000 107,300 -2.0
14/07/2025
11.33
 3,948,800 11.39 11.39 11.14 337,100 39,100 5.5
11/07/2025
11.30
 3,709,100 11.48 11.51 11.27 50,000 333,200 -5.3
10/07/2025
11.48
 7,589,700 11.33 11.57 11.20 107,800 21,600 1.6
09/07/2025
11.17
 3,821,100 11.27 11.27 11.14 13,000 44,100 -0.6
08/07/2025
11.17
 4,963,700 11.05 11.20 10.99 387,700 1,700 7.0
07/07/2025
10.99
 2,587,700 10.99 11.08 10.96 1,000 103,100 -1.8
04/07/2025
10.99
 2,620,400 11.02 11.14 10.96 0 0 0
03/07/2025
10.93
 2,634,000 10.93 11.08 10.90 52,200 2,100 0.9
02/07/2025
10.90
 1,582,100 10.90 10.90 10.84 23,100 0 0.4
01/07/2025
10.90
 2,097,300 10.96 10.96 10.84 0 300 0.0
30/06/2025
10.93
 2,506,400 10.87 10.93 10.84 200 296,800 -5.3
27/06/2025
10.87
 2,901,600 10.93 10.96 10.84 0 30,000 -0.5
26/06/2025
10.90
 1,736,900 10.90 10.93 10.81 400 0 0.0
25/06/2025
10.87
 2,817,600 10.96 11.02 10.84 21,200 1,000 0.4
24/06/2025
10.96
 6,976,200 11.02 11.20 10.96 17,200 110,000 -1.7
23/06/2025
11.51
 8,895,100 11.97 11.97 11.48 4,500 0 0.1
20/06/2025
11.27
 5,142,300 11.57 11.60 11.20 500 132,800 -2.4
19/06/2025
11.51
 4,256,100 11.76 11.76 11.36 5,500 103,700 -1.8
18/06/2025
11.66
 4,575,800 11.85 11.88 11.57 815,700 0 15.6
17/06/2025
11.63
 6,322,000 11.88 11.88 11.39 22,500 112,200 -1.7
16/06/2025
11.94
 8,794,300 11.85 11.97 11.73 848,100 0 16.4
13/06/2025
11.33
 11,032,500 11.33 11.33 11.11 1,464,900 23,600 26.6
12/06/2025
10.75
 1,840,200 10.87 10.87 10.68 108,700 0 1.9
11/06/2025
10.62
 1,905,700 10.72 10.75 10.56 0 180,000 -3.1
10/06/2025
10.65
 2,283,100 10.78 10.87 10.65 0 0 -4.2
09/06/2025
10.78
 2,082,800 11.02 11.08 10.78 0 0 -3.4
06/06/2025
10.99
 4,842,300 11.11 11.20 10.99 100 0 -9.9
05/06/2025
10.99
 2,957,200 11.02 11.17 10.90 200 0 -8.4
04/06/2025
11.02
 4,249,400 10.90 11.17 10.87 129,200 0 -9.8
03/06/2025
10.84
 2,333,800 11.02 11.11 10.81 48,100 0 -1.2
02/06/2025
10.96
 2,988,400 10.56 10.99 10.50 155,300 0 -4.2
30/05/2025
10.59
 3,287,900 10.87 11.05 10.56 0 0 -11.4
29/05/2025
10.90
 1,826,700 11.11 11.17 10.87 1,000 0 -4.1
28/05/2025
11.11
 5,641,800 11.08 11.30 11.02 106,900 0 -6.6
27/05/2025
10.81
 2,104,700 10.81 10.90 10.75 1,000 640,700 -11.3
26/05/2025
10.78
 2,324,800 10.65 10.84 10.44 213,800 0 2.3
23/05/2025
10.75
 1,408,900 10.65 10.84 10.53 4,300 56,800 -0.9
22/05/2025
10.62
 2,682,300 10.53 10.84 10.38 160,300 0 0.8
21/05/2025
10.53
 1,938,600 10.75 10.75 10.47 56,200 0 -1.8
20/05/2025
10.68
 1,203,900 10.81 10.81 10.65 1,000 0 -1.4
19/05/2025
10.68
 2,202,700 10.81 10.99 10.68 53,100 0 -0.5
16/05/2025
10.87
 1,973,300 11.02 11.02 10.84 83,222 0 1.5
15/05/2025
11.02
 3,842,600 11.11 11.14 10.81 94,500 0 1.7
14/05/2025
11.11
 2,463,000 11.14 11.20 11.02 25,500 0 0.5
13/05/2025
11.11
 2,752,600 11.20 11.24 11.05 1,600 0 0.0
12/05/2025
11.11
 2,232,400 11.02 11.14 10.96 25,500 7,500 0.3
09/05/2025
11.02
 2,778,400 11.02 11.17 10.90 105,900 46,100 1.1
08/05/2025
10.99
 4,449,700 11.11 11.20 10.99 0 219,600 -4.0
07/05/2025
10.81
 6,780,000 10.10 10.81 10.10 199,200 124,200 1.3
06/05/2025
10.10
 3,387,800 9.89 10.23 9.89 49,500 0 0.8
05/05/2025
9.86
 1,917,500 9.74 9.86 9.74 179,500 0 2.9
29/04/2025
9.83
 1,618,400 9.89 9.89 9.74 300 0 0.0
28/04/2025
9.89
 1,454,400 9.86 9.89 9.77 0 0 0
25/04/2025
9.83
 3,496,300 9.64 10.01 9.64 109,700 51,300 0.9
24/04/2025
9.61
 2,114,600 9.55 9.77 9.52 257,800 94,500 2.6
23/04/2025
9.43
 1,322,500 9.58 9.58 9.37 23,300 50,100 -0.4
22/04/2025
9.18
 4,805,800 9.61 9.61 8.97 23,000 123,700 -1.5
21/04/2025
9.61
 1,404,800 9.83 9.83 9.61 900 14,400 -0.2
18/04/2025
9.77
 2,226,200 9.74 9.89 9.74 26,800 78,900 -0.8
17/04/2025
9.64
 1,632,900 9.40 9.64 9.37 132,100 54,700 1.2
16/04/2025
9.55
 3,041,800 9.61 9.77 9.55 4,800 121,300 -1.8
15/04/2025
9.77
 3,762,300 9.98 10.10 9.67 23,200 0 0.4
14/04/2025
10.19
 4,016,300 10.04 10.29 9.86 110,400 45,000 1.1
11/04/2025
9.89
 7,790,100 9.74 9.92 9.21 128,900 31,400 1.5
10/04/2025
9.52
 774,200 9.52 9.52 9.52 0 6,900 -0.1
09/04/2025
8.91
 9,397,200 8.91 9.18 8.91 47,600 3,100 0.7
08/04/2025
9.55
 2,455,400 9.55 9.80 9.55 46,100 45,000 0.0
04/04/2025
10.26
 9,214,800 10.26 10.41 10.26 1,800 45,500 -0.7
03/04/2025
11.02
 5,260,700 11.30 11.45 11.02 1,800 4,400 0.0
02/04/2025
11.85
 930,900 11.91 11.94 11.79 0 0 0
01/04/2025
11.91
 1,355,300 11.82 12.00 11.79 0 8,500 -0.2
31/03/2025
11.60
 1,939,500 11.73 11.76 11.57 2,900 108,500 -2.0
28/03/2025
11.76
 2,373,700 11.94 12.03 11.76 0 0 0
27/03/2025
11.97
 1,064,500 12.06 12.09 11.97 500 5,000 -0.1
26/03/2025
12.03
 2,317,500 11.94 12.15 11.94 0 75,000 -1.5

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