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)
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
02/05/2025
12.71
 1,347,900 12.83 12.83 12.67 62,300 0 1.3
01/05/2025
13.53
 5,023,827 13.84 13.90 13.53 3,200 3,000 0.0
30/04/2025
17.45
 16,508,000 16.93 17.70 16.93 4,302,900 1,730,700 72.7
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
07/04/2025
10.99
 2,620,400 11.02 11.14 10.96 0 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
25/03/2025
11.91
 1,209,600 11.91 12.03 11.91 1,700 0 0.0
24/03/2025
11.85
 1,620,600 11.94 11.94 11.79 0 3,000 -0.1
21/03/2025
11.94
 1,742,900 12.06 12.12 11.94 0 0 0
20/03/2025
12.00
 2,607,600 12.06 12.09 11.88 5,500 135,700 -2.6
19/03/2025
12.06
 2,793,400 12.34 12.34 12.06 1,100 0 0.0
18/03/2025
12.18
 6,490,300 11.94 12.40 11.88 0 3,800 -0.1
17/03/2025
11.82
 2,542,300 11.57 11.85 11.57 71,400 60,700 0.2
14/03/2025
11.60
 5,312,100 11.82 11.82 11.57 1,400 253,700 -4.8
13/03/2025
11.82
 2,867,400 11.94 12.03 11.82 0 210,100 -4.1
12/03/2025
12.00
 3,052,600 11.97 12.09 11.91 1,500 292,900 -5.7
11/03/2025
11.91
 3,959,000 11.97 12.00 11.82 300 884,200 -17.2
10/03/2025
12.09
 2,631,500 12.22 12.25 12.06 300 512,000 -10.1
07/03/2025
12.18
 5,028,400 12.12 12.28 11.94 83,400 657,500 -11.4

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