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)
06/03/2025
12.12
 6,588,800 12.28 12.34 12.00 6,000 830,500 -16.4
05/03/2025
12.28
 3,299,100 12.46 12.49 12.28 0 739,800 -15.0
04/03/2025
12.46
 2,516,300 12.61 12.61 12.43 0 37,400 -0.8
03/03/2025
12.61
 2,318,800 12.49 12.64 12.49 0 1,600 0.0
28/02/2025
12.52
 5,278,400 12.49 12.71 12.46 343,700 18,200 6.7
27/02/2025
12.40
 2,230,100 12.37 12.40 12.31 0 18,900 -0.4
26/02/2025
12.40
 1,829,900 12.52 12.55 12.40 0 9,300 -0.2
25/02/2025
12.52
 3,729,900 12.40 12.55 12.34 22,000 310,800 -5.9
24/02/2025
12.34
 2,102,000 12.28 12.34 12.25 200 438,400 -8.8
21/02/2025
12.34
 2,438,400 12.40 12.43 12.28 0 15,400 -0.3
20/02/2025
12.40
 1,976,600 12.49 12.55 12.40 0 11,900 -0.2
19/02/2025
12.49
 3,247,300 12.31 12.55 12.28 47,900 500 1.0
18/02/2025
12.28
 2,036,800 12.40 12.40 12.25 5,900 0 0.1
17/02/2025
12.31
 2,239,800 12.34 12.37 12.22 32,800 200,400 -3.4
14/02/2025
12.31
 3,058,400 12.18 12.49 12.18 500 203,100 -4.1
13/02/2025
12.15
 3,536,100 12.37 12.37 12.09 1,500 216,000 -4.3
12/02/2025
12.34
 1,897,100 12.37 12.43 12.31 1,000 302,300 -6.1
11/02/2025
12.37
 2,865,000 12.49 12.52 12.28 1,100 342,000 -6.9
10/02/2025
12.49
 1,935,900 12.46 12.61 12.37 0 358,000 -7.3
07/02/2025
12.46
 2,531,100 12.55 12.64 12.43 12,800 332,100 -6.5
06/02/2025
12.55
 2,052,900 12.71 12.74 12.49 32,500 114,100 -1.7
05/02/2025
12.71
 1,347,900 12.83 12.83 12.67 62,300 0 1.3
04/02/2025
12.77
 2,203,700 12.71 12.80 12.67 31,300 30,000 0.0
03/02/2025
12.52
 5,278,400 12.49 12.71 12.46 343,700 18,200 6.7
31/01/2025
17.45
 16,508,000 16.93 17.70 16.93 4,302,900 1,730,700 72.7
30/01/2025
17.45
 16,508,000 16.93 17.70 16.93 4,302,900 1,730,700 72.7
29/01/2025
17.45
 16,508,000 16.93 17.70 16.93 4,302,900 1,730,700 72.7
28/01/2025
17.45
 16,508,000 16.93 17.70 16.93 4,302,900 1,730,700 72.7
27/01/2025
17.45
 16,508,000 16.93 17.70 16.93 4,302,900 1,730,700 72.7
24/01/2025
12.43
 3,056,400 12.49 12.52 12.37 0 231,000 -4.7
23/01/2025
12.55
 1,806,800 12.52 12.71 12.49 20,300 0 0.4
22/01/2025
12.58
 2,778,600 12.31 12.64 12.25 1,000 0 0.0
21/01/2025
12.40
 7,428,700 12.86 12.86 12.40 63,100 119,000 -1.1
20/01/2025
12.89
 3,740,500 13.23 13.26 12.86 0 0 0
16/01/2025
17.45
 16,508,000 16.93 17.70 16.93 4,302,900 1,730,700 72.7
06/01/2025
13.41
 4,682,451 13.72 13.96 13.23 2,003 0 0.0
03/01/2025
13.53
 5,023,827 13.84 13.90 13.53 3,200 3,000 0.0
02/01/2025
13.90
 3,332,030 13.96 14.08 13.78 8,400 1,200 0.2
01/01/2025
13.96
 5,591,175 13.84 14.08 13.78 20,700 1,000 0.4
31/12/2024
13.96
 5,591,175 13.84 14.08 13.78 20,700 1,000 0.4
30/12/2024
13.78
 2,542,557 13.65 13.84 13.59 1,000 0 0.0
27/12/2024
13.65
 4,179,140 13.90 13.96 13.59 700 0 0.0
26/12/2024
13.84
 5,206,674 13.72 14.08 13.65 10,000 800 0.2
25/12/2024
13.72
 3,003,907 13.59 13.78 13.59 0 100,000 -2.2
24/12/2024
13.65
 3,081,961 13.65 13.72 13.47 0 0 0
23/12/2024
13.65
 2,964,424 13.72 13.84 13.53 51,100 49,000 0.0
20/12/2024
13.72
 3,576,195 13.29 13.72 13.29 58,050 2,500 1.2
19/12/2024
13.53
 5,530,393 13.53 13.65 12.55 1,100 10,500 -0.2
18/12/2024
13.65
 3,648,896 13.35 13.72 13.29 1,000 1,000 0.0
17/12/2024
13.35
 3,030,367 13.47 13.53 13.23 4,500 500,000 -10.8
16/12/2024
13.47
 4,412,393 13.78 13.96 13.35 2,800 306,400 -6.7
13/12/2024
13.78
 11,398,237 13.35 14.02 13.29 136,600 54,500 1.9
12/12/2024
13.16
 3,280,453 12.92 13.29 12.86 0 0 0
11/12/2024
13.04
 3,655,332 12.92 13.10 12.86 50,000 602,600 -11.7
10/12/2024
13.04
 4,509,920 12.98 13.10 12.92 178,100 941,000 -16.2
09/12/2024
12.98
 5,703,081 12.86 13.10 12.74 0 625,000 -13.2
06/12/2024
12.86
 9,394,517 12.25 12.86 12.25 185,000 5,000 3.7
05/12/2024
12.25
 5,602,450 12.00 12.31 11.82 0 10,500 -0.2
04/12/2024
11.94
 2,701,304 11.82 12.00 11.82 0 73,300 -1.4
03/12/2024
11.88
 1,752,044 11.88 11.94 11.76 1,100 200 0.0
02/12/2024
12.00
 1,270,104 12.06 12.06 11.88 0 0 0
29/11/2024
12.06
 1,416,403 12.00 12.06 11.94 100 3,100 -0.1
28/11/2024
12.00
 3,192,172 11.82 12.18 11.82 0 0 0
27/11/2024
11.82
 1,699,892 12.00 12.00 11.76 0 3,600 -0.1
26/11/2024
12.00
 2,363,435 11.94 12.06 11.88 0 64,300 -1.3
25/11/2024
11.94
 2,063,762 11.88 11.94 11.76 1,500 0 0.0
22/11/2024
11.88
 2,556,331 11.82 12.00 11.76 1,000 66,500 -1.3
21/11/2024
11.88
 1,565,913 11.88 11.94 11.76 0 12,000 -0.2
20/11/2024
11.88
 2,917,646 11.63 11.88 11.51 0 0 0
19/11/2024
11.63
 1,660,282 11.51 11.76 11.45 12,000 0 0.2
18/11/2024
11.63
 3,418,614 11.57 11.76 11.39 27,800 1,000 0.5
15/11/2024
11.57
 5,007,187 11.94 12.00 11.57 85,200 0 1.6
14/11/2024
11.94
 5,670,562 12.31 12.37 11.94 1,400 128,000 -2.5
13/11/2024
12.31
 5,544,474 12.61 12.61 12.25 4,900 1,000 0.1
12/11/2024
12.61
 3,195,981 12.80 12.86 12.55 400 173,700 -3.6
11/11/2024
12.80
 3,233,527 12.98 12.98 12.74 1,366 349,300 -7.3
08/11/2024
12.98
 2,147,464 13.04 13.10 12.92 300 2,000 0.0
07/11/2024
13.04
 2,075,760 13.16 13.16 12.98 151,100 0 3.2
06/11/2024
13.10
 2,358,263 12.86 13.10 12.80 6,200 10,300 -0.1
05/11/2024
12.80
 1,391,807 12.80 12.86 12.74 0 0 0
04/11/2024
12.80
 2,238,401 12.80 12.92 12.67 1,100 1,100 0
01/11/2024
12.80
 2,180,514 12.92 12.98 12.80 35,000 0 0.7
31/10/2024
12.98
 7,030,948 13.04 13.04 12.55 6,500 1,000 0.1
30/10/2024
13.16
 1,485,252 13.16 13.29 13.10 10,000 158,000 -3.2
29/10/2024
13.16
 2,224,877 13.04 13.16 12.98 0 185,000 -3.9
28/10/2024
13.10
 1,965,330 13.41 13.41 12.92 0 0 0
25/10/2024
13.10
 2,676,629 13.23 13.29 13.04 100 0 0.0
24/10/2024
13.23
 2,658,919 13.23 13.35 13.16 200 0 0.0
23/10/2024
13.16
 2,260,350 13.04 13.35 13.04 0 1,000 0.0
22/10/2024
13.04
 8,779,170 13.41 13.53 13.04 11,300 629,100 -13.3
21/10/2024
13.41
 4,489,036 13.90 13.90 13.35 12,900 180,500 -3.7
18/10/2024
13.78
 3,172,318 13.90 13.96 13.65 4,300 192,800 -4.2
17/10/2024
13.90
 5,612,828 13.84 13.96 13.59 18,300 0 0.4
16/10/2024
13.90
 3,777,351 13.96 14.08 13.78 1,900 0 0.0
15/10/2024
13.96
 10,716,050 14.39 14.39 13.90 10,944 500,000 -11.2
14/10/2024: Cổ tức tiền mặt tỉ lệ: 7%
14/10/2024
14.45
 3,510,650 14.82 14.82 14.33 5,000 400,000 -9.3
11/10/2024
14.51
 6,886,297 14.45 14.69 14.39 0 440,000 -10.7
10/10/2024
14.45
 5,691,873 14.39 14.51 14.33 2,500 400,000 -9.6
09/10/2024
14.45
 5,393,848 14.45 14.51 14.27 3,600 680,000 -16.4
08/10/2024
14.51
 6,343,669 14.45 14.69 14.39 10,000 0 0.2

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