CTCP Lọc hóa Dầu Bình Sơn (bsr)

22.30
0
(0%)
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
(2024-12-09) 		1.10 5.19% 88,317,700 -2,639,147 -56.4
21.20
22.80
22.30
2 tháng
(2024-11-11) 		1.40 6.70% 154,523,431 -3,238,381 -68.7
18.90
22.80
22.30
3 tháng
(2024-10-10) 		-1.30 -5.52% 239,853,518 -6,057,437 -133.5
18.90
23.70
22.30
6 tháng
(2024-07-12) 		-0.91 -3.94% 724,800,806 -3,913,825 -81.7
18.90
24.09
22.30
12 tháng
(2024-01-15) 		4.43 24.78% 1,658,729,132 -6,394,665 -128.2
17.48
24.09
22.30
24 tháng
(2023-01-19) 		7.33 48.92% 3,652,336,420 3,540,540 91.1
13.94
24.09
22.30
36 tháng
(2022-01-24) 		-0.44 -1.92% 6,174,932,634 13,301,210 461.9
10.76
30.22
22.30
60 tháng
(2020-02-04) 		15.18 213.35% 10,667,977,276 -28,624,942 230.3
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)
27/10/2023
18.07
 6,782,700 17.58 18.07 17.39 11,360 0 0.2
26/10/2023
17.58
 16,616,900 18.84 19.04 17.19 31,100 0 0.6
25/10/2023
18.84
 11,343,700 19.52 19.52 18.75 5,000 218,500 -4.2
24/10/2023
19.52
 6,975,000 19.72 19.81 19.13 2,000 200,300 -4.0
23/10/2023
19.72
 5,232,200 20.11 20.20 19.33 2,500 57,300 -1.1
20/10/2023
20.11
 6,492,100 19.62 20.20 19.43 10 1,400 -0.0
19/10/2023
19.62
 7,201,600 20.11 20.20 19.33 13,330 3,000 0.2
18/10/2023
20.11
 11,902,700 20.20 20.49 19.43 643,000 0 13.3
17/10/2023
20.20
 11,428,200 20.88 21.08 19.81 32,550 10,200 0.5
16/10/2023
20.88
 12,555,900 20.59 21.37 20.79 611,250 1,900 13.2
13/10/2023
20.59
 8,072,000 20.30 20.79 20.01 85,000 52,200 0.7
12/10/2023
20.30
 6,984,500 20.69 20.69 20.11 22,200 28,700 -0.1
11/10/2023
20.69
 10,691,400 20.11 20.98 20.11 30,000 33,000 -0.1
10/10/2023
20.11
 11,108,600 20.01 20.49 20.01 50,200 6,600 0.9
09/10/2023
20.01
 10,607,300 19.33 20.20 19.72 7,600 4,000 0.1
06/10/2023
19.33
 9,789,200 19.33 19.43 18.75 510,100 12,700 9.7
05/10/2023
19.33
 14,260,000 20.11 20.11 19.13 1,511,600 80,200 29.1
04/10/2023
20.11
 8,569,800 20.01 20.30 19.52 200 328,000 -6.7
03/10/2023
20.01
 19,953,000 20.98 20.98 19.72 4,344,300 64,500 91.4
02/10/2023
20.98
 8,264,500 21.17 21.27 20.69 200 20,000 -0.4
29/09/2023
21.17
 8,850,500 21.76 21.76 20.98 2,500 100 0.1
28/09/2023
21.76
 15,845,500 20.98 21.76 20.98 114,000 9,900 2.3
27/09/2023
20.98
 13,196,000 20.01 20.98 19.72 2,203,310 12,500 46.3
26/09/2023
20.01
 9,515,600 20.59 20.69 19.81 808,475 2,200 16.8
25/09/2023
20.59
 15,504,900 20.30 21.08 19.91 4,072,700 25,600 86.0
22/09/2023
20.30
 14,913,300 20.79 21.08 19.91 154,215 37,900 2.4
21/09/2023
20.79
 11,002,200 21.17 21.56 20.79 4,525 18,500 -0.3
20/09/2023
21.17
 7,643,400 21.27 21.37 20.98 5,500 5,100 0.0
19/09/2023
21.27
 7,289,000 21.17 21.37 20.69 40,500 1,000 0.9
18/09/2023
21.17
 8,865,800 21.47 21.85 20.88 17,200 2,100 0.3
15/09/2023
21.47
 11,402,400 20.88 22.05 21.08 6,500 4,650 0.0
14/09/2023
20.88
 13,367,300 21.56 21.76 20.69 10,200 0 0.2
13/09/2023
21.56
 20,255,700 20.79 21.85 20.69 1,261,700 374,500 19.4
12/09/2023
20.79
 10,103,800 20.20 20.79 20.11 67,000 2,600 1.3
11/09/2023
20.20
 12,967,300 20.79 21.27 20.11 11,600 157,100 -3.1
08/09/2023
20.79
 12,895,200 20.11 20.88 19.91 621,000 31,200 12.3
07/09/2023
20.11
 8,675,900 20.11 20.30 19.91 640,000 70,000 11.8
06/09/2023
20.11
 14,870,200 19.52 20.11 19.52 359,355 0 7.4
05/09/2023
19.52
 10,250,900 19.04 19.62 19.13 490,800 210,000 5.6
31/08/2023
19.04
 6,861,700 18.84 19.04 18.75 144,000 100 2.8
30/08/2023
18.84
 5,926,900 18.75 18.94 18.55 190,000 15,000 3.4
29/08/2023
18.75
 8,244,200 18.45 18.84 18.36 388,000 17,400 7.1
28/08/2023
18.45
 7,399,200 18.07 18.55 17.87 1,000 2,000 -0.0
25/08/2023
18.07
 6,692,100 17.97 18.26 17.77 11,100 25,000 -0.3
24/08/2023
17.97
 4,932,500 17.77 17.97 17.58 166,000 4,200 2.9
23/08/2023
17.77
 5,441,700 17.97 18.07 17.77 369,100 5,200 6.7
22/08/2023: Cổ tức tiền mặt tỉ lệ: 7%
22/08/2023
17.97
 7,178,800 17.97 18.26 17.19 77,800 2,500 1.4
21/08/2023
17.97
 8,259,000 17.59 18.06 17.41 117,350 0 2.2
18/08/2023
17.59
 18,078,900 18.91 19.00 17.22 55,950 0 1.1
17/08/2023
18.91
 8,273,100 18.91 19.00 18.81 118,100 27,000 1.8
16/08/2023
18.91
 12,191,700 19.28 19.28 18.81 1,300 1,874,100 -37.9
15/08/2023
19.28
 11,719,600 19.47 19.65 19.00 1,300 0 0.0
14/08/2023
19.47
 7,126,400 19.47 19.56 19.28 100,100 10 2.1
11/08/2023
19.47
 11,036,800 19.47 19.84 19.19 20,500 26,900 -0.1
10/08/2023
19.47
 13,464,900 19.19 19.75 19.19 76,300 16,800 1.3
09/08/2023
19.19
 8,032,700 19.09 19.47 18.91 100,100 800 2.1
08/08/2023
19.09
 8,122,100 19.19 19.37 18.91 102,700 700 2.1
07/08/2023
19.19
 6,995,800 19.09 19.56 19.00 800 161,396 -3.3
04/08/2023
19.09
 8,212,800 18.81 19.19 18.81 0 9,100 -0.2
03/08/2023
18.81
 13,079,400 19.00 19.28 18.53 37,200 7,900 0.6
02/08/2023
19.00
 19,080,100 18.16 19.37 18.06 0 0 0
01/08/2023
18.16
 14,059,200 18.34 18.72 18.06 0 0 0
31/07/2023
18.34
 21,686,800 17.41 18.44 17.41 122,050 25,700 1.9
28/07/2023
17.41
 9,772,100 17.22 17.50 17.13 50,000 100 0.9
27/07/2023
17.22
 7,545,000 17.13 17.31 16.94 268,600 4,000 4.9
26/07/2023
17.13
 6,451,900 17.22 17.31 17.03 28,000 0 0.5
25/07/2023
17.22
 9,059,100 17.31 17.59 17.13 81,900 0 1.5
24/07/2023
17.31
 8,978,500 17.03 17.31 16.94 0 0 0
21/07/2023
17.03
 5,515,400 16.94 17.03 16.75 2,000 4,300 -0.0
20/07/2023
16.94
 5,494,900 16.75 17.03 16.66 3,200 0 0.1
19/07/2023
16.75
 8,499,100 17.03 17.22 16.66 300 20,000 -0.4
18/07/2023
17.03
 5,184,900 17.13 17.22 16.94 100,000 0 1.8
17/07/2023
17.13
 7,129,500 17.03 17.13 16.85 0 15,000 -0.3
14/07/2023
17.03
 8,638,300 17.22 17.41 16.85 50,000 400 0.9
13/07/2023
17.22
 9,424,200 17.03 17.50 17.03 30,000 20,000 0.2
12/07/2023
17.03
 12,299,700 16.85 17.13 16.75 230,200 0 4.2
11/07/2023
16.85
 7,637,800 16.94 17.03 16.66 177,000 6,000 3.1
10/07/2023
16.94
 20,619,400 16.38 17.03 16.38 200 36,000 -0.6
07/07/2023
16.38
 5,783,100 16.28 16.38 16.10 41,000 0 0.7
06/07/2023
16.28
 8,462,000 16.38 16.66 16.10 61,400 0 1.1
05/07/2023
16.38
 4,783,909 16.57 16.75 16.38 61,000 213,372 -2.7
04/07/2023
16.57
 10,994,578 16.28 16.66 16.19 77,000 64,900 0.2
03/07/2023
16.28
 3,766,642 16.19 16.38 16.10 6,000 25,000 -0.3
30/06/2023
16.19
 6,284,874 16.28 16.38 16.10 600 27,100 -0.5
29/06/2023
16.28
 8,948,151 16.38 16.66 16.19 1,200 1,000 0.0
28/06/2023
16.38
 6,517,794 16.38 16.47 16.19 200 1,000 -0.0
27/06/2023
16.38
 3,682,244 16.38 16.66 16.28 4,000 1,100 0.1
26/06/2023
16.38
 7,951,249 16.38 16.47 16.10 27,000 5,000 0.4
23/06/2023
16.38
 11,325,209 16.75 16.75 16.28 21,500 100 0.4
22/06/2023
16.75
 15,419,443 16.47 17.03 16.47 1,500 1,518,800 -27.1
21/06/2023
16.47
 10,600,401 16.38 16.47 16.19 59,000 8,000 0.9
20/06/2023
16.38
 6,641,525 16.10 16.38 16.00 0 11,000 -0.2
19/06/2023
16.10
 4,044,705 16.19 16.28 16.00 15,000 500 0.2
16/06/2023
16.19
 9,059,923 16.38 16.57 16.10 1,000 8,110 -0.1
15/06/2023
16.38
 8,865,306 16.10 16.47 16.00 500,100 189,100 5.5
14/06/2023
16.10
 8,347,169 16.10 16.38 16.00 1,078,100 25,000 18.3
13/06/2023
16.10
 6,034,864 16.10 16.19 15.82 0 0 0
12/06/2023
16.10
 7,018,889 16.28 16.28 15.82 5,200 10 0.1
09/06/2023
16.28
 10,746,434 16.19 16.38 15.91 17,800 0 0.3
08/06/2023
16.19
 14,021,084 16.47 16.94 16.19 69,120 10 1.2

Chính sách bảo mật | Điều khoản sử dụng |