CTCP Lọc hóa Dầu Bình Sơn (bsr)

19.10
-0.60
(-3.05%)
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
(2024-10-15) 		-2.70 -11.84% 81,171,800 -2,107,990 -46.1
19.70
22.80
19.70
2 tháng
(2024-09-16) 		-2.43 -10.80% 210,311,700 -3,353,324 -74.7
19.70
24.09
19.70
3 tháng
(2024-08-16) 		-3.31 -14.13% 353,959,400 -2,007,628 -42.5
19.70
24.09
19.70
6 tháng
(2024-05-20) 		0.77 3.99% 1,016,313,400 -511,687 -7.6
19.33
24.09
19.70
12 tháng
(2023-11-20) 		1.94 10.66% 1,725,703,865 -8,326,413 -155.5
17.48
24.09
19.70
24 tháng
(2022-11-25) 		7.47 59.09% 3,833,326,699 12,156,387 243.9
12.45
24.09
19.70
36 tháng
(2021-11-30) 		0.69 3.56% 6,397,223,268 16,851,557 536.3
10.76
30.22
19.70
60 tháng
(2019-12-11) 		12.06 149.97% 10,593,403,722 -24,065,095 317.7
4.44
30.22
19.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2023
15.54
 14,687,835 15.16 15.63 14.97 17,200 102,000 -1.4
10/04/2023
15.16
 5,885,375 15.07 15.35 14.97 22,100 14,000 0.1
07/04/2023
15.07
 6,018,079 15.07 15.26 14.88 6,000 700 0.1
06/04/2023
15.07
 7,753,897 15.54 15.63 15.07 5,300 12,200 -0.1
05/04/2023
15.54
 9,130,160 15.26 15.72 15.16 0 52,300 -0.9
04/04/2023
15.26
 6,157,721 15.35 15.54 15.16 4,100 3,400 0.0
03/04/2023
15.35
 14,553,156 14.51 15.35 14.60 1,172,000 5,700 19.0
31/03/2023
14.51
 5,115,215 14.32 14.60 14.23 1,000,000 0 15.4
30/03/2023
14.32
 4,291,241 14.51 14.69 14.23 23,400 1,700 0.3
29/03/2023
14.51
 3,088,546 14.60 14.69 14.32 0 14,500 -0.2
28/03/2023
14.60
 4,069,560 14.51 14.79 14.51 22,000 0 0.3
27/03/2023
14.51
 2,501,247 14.23 14.51 14.32 0 0 0
24/03/2023
14.23
 5,637,764 14.13 14.51 14.04 217,600 0 3.3
23/03/2023
14.13
 139,700 14.13 14.13 13.94 11,000 0 0.2
22/03/2023
14.13
 3,457,291 13.94 14.23 13.94 0 500 -0.0
21/03/2023
13.94
 6,782,313 13.94 14.23 13.57 700 1,196,700 -17.7
20/03/2023
13.94
 10,330,032 14.79 14.79 13.85 3,900 310,000 -4.6
17/03/2023
14.79
 3,637,302 14.60 14.97 14.60 180,353 294,200 -1.8
16/03/2023
14.60
 8,901,621 15.16 15.16 14.51 121,200 953,000 -13.0
15/03/2023
15.16
 7,728,430 14.60 15.26 14.69 0 100 -0.0
14/03/2023
14.60
 7,229,110 15.07 15.07 14.60 402,763 40,300 5.7
13/03/2023
15.07
 5,719,233 15.35 15.35 14.97 100 48,000 -0.8
10/03/2023
15.35
 6,576,378 15.72 15.72 15.26 120,700 0 2.0
09/03/2023
15.72
 5,505,551 15.63 15.82 15.54 118,000 2,000 1.9
08/03/2023
15.63
 7,265,524 15.63 15.72 15.26 72,000 1,400 1.2
07/03/2023
15.63
 4,999,401 15.44 15.72 15.35 50,000 2,900 0.8
06/03/2023
15.44
 4,216,002 15.16 15.54 15.07 350,000 900 5.7
03/03/2023
15.16
 7,450,861 15.07 15.63 15.07 0 10,000 -0.2
02/03/2023
15.07
 3,000,338 15.16 15.26 14.88 0 10,000 -0.2
01/03/2023
15.16
 5,416,241 14.69 15.26 14.51 100 0 0.0
28/02/2023
14.69
 3,606,674 14.60 14.97 14.60 200 1,600 -0.0
27/02/2023
14.60
 8,114,013 15.16 15.26 14.51 121,500 400 1.9
24/02/2023
15.16
 6,973,761 15.63 15.72 14.97 50,000 100 0.8
23/02/2023
15.63
 11,374,243 15.54 15.72 15.07 304,300 25,000 4.6
22/02/2023
15.54
 21,079,813 15.82 16.57 15.35 636,200 101,000 9.2
21/02/2023
15.82
 10,979,165 16.00 16.19 15.72 600 10,200 -0.2
20/02/2023
16.00
 12,290,705 15.54 16.00 15.16 0 62,800 -1.0
16/02/2023
15.54
 11,289,858 14.79 15.54 14.60 69,000 0 1.1
15/02/2023
14.79
 4,235,259 14.60 14.88 14.32 0 5,000 -0.1
14/02/2023
14.60
 4,990,554 14.79 14.97 14.32 204,200 0 3.2
13/02/2023
14.79
 12,697,914 15.26 15.44 14.32 443,800 0 6.9
10/02/2023
15.26
 5,214,893 15.54 15.72 15.16 65,000 500 1.1
09/02/2023
15.54
 18,075,556 15.07 15.91 14.97 200,000 3,175,600 -49.0
08/02/2023
15.07
 4,949,523 14.97 15.26 14.79 100,300 14,090 1.4
07/02/2023
14.97
 8,163,400 15.07 15.44 14.88 109,500 3,100 1.7
06/02/2023
15.07
 5,413,616 15.07 15.07 14.60 117,300 0 1.9
03/02/2023
15.07
 4,730,805 15.16 15.16 14.79 1,190,500 8,010 18.9
02/02/2023
15.16
 11,034,291 15.16 15.35 14.69 1,105,600 100 17.7
01/02/2023
15.16
 13,587,176 15.82 16.28 14.97 74,000 0 1.3
31/01/2023
15.82
 10,485,276 15.63 15.91 15.35 70,200 0 1.2
30/01/2023
15.63
 12,307,992 15.91 16.19 15.54 955,100 2,400 16.4
27/01/2023
15.91
 13,980,978 14.97 16.38 15.16 120,620 168,200 -0.8
19/01/2023
14.97
 10,462,211 14.69 15.07 14.41 1,369,700 32,500 21.3
18/01/2023
14.69
 17,577,426 13.94 14.79 13.94 1,507,400 1,400 23.5
17/01/2023
13.94
 6,170,615 13.76 14.04 13.76 100 0 0.0
16/01/2023
13.76
 5,530,335 14.04 14.23 13.66 10,700 0 0.2
13/01/2023
14.04
 7,588,581 14.04 14.32 13.76 758,300 0 11.3
12/01/2023
14.04
 12,392,119 13.57 14.04 13.57 1,138,700 0 16.8
11/01/2023
13.57
 4,516,879 13.57 13.76 13.48 75,800 0 1.1
10/01/2023
13.57
 6,998,600 13.66 13.76 13.20 422,400 0 6.1
09/01/2023
13.66
 4,826,100 13.66 13.94 13.48 157,900 0 2.3
06/01/2023
13.66
 14,043,855 13.38 13.94 13.29 394,000 5,500 5.7
05/01/2023
13.38
 7,182,400 13.38 13.48 13.10 75,000 149,900 -1.1
04/01/2023
13.38
 9,389,877 13.20 13.66 13.01 73,500 0 1.0
03/01/2023
13.20
 9,926,908 12.45 13.29 12.45 78,000 28,700 0.7
30/12/2022
12.45
 2,966,315 12.45 12.63 12.26 300 0 0.0
29/12/2022
12.45
 2,825,513 12.63 12.63 12.35 20,200 1,000 0.3
28/12/2022
12.63
 3,510,389 12.82 12.82 12.54 0 0 0
27/12/2022
12.82
 4,789,851 12.54 12.82 12.26 1,500 0 0.0
26/12/2022
12.54
 5,137,853 12.92 13.29 12.35 2,400 500 0.0
23/12/2022
12.92
 10,296,291 12.63 13.20 12.35 19,300 1,200 0.2
22/12/2022
12.63
 3,592,565 12.45 12.92 12.26 9,000 0 0.1
21/12/2022
12.45
 9,067,985 12.82 13.01 12.07 33,100 0 0.4
20/12/2022
12.82
 14,512,063 13.29 13.48 12.54 74,200 0 1.0
19/12/2022
13.29
 8,664,654 13.85 14.13 13.20 700 0 0.0
16/12/2022
13.85
 7,005,725 13.94 13.94 13.57 19,400 4,000 0.2
15/12/2022
13.94
 8,775,897 13.85 14.41 13.76 1,500 1,600 -0.0
14/12/2022
13.85
 11,035,536 13.38 14.04 13.38 2,300 20,500 -0.3
13/12/2022
13.38
 6,206,652 13.20 13.48 13.01 700 500 0.0
12/12/2022
13.20
 8,168,665 13.20 13.66 13.10 100 0 0.0
09/12/2022
13.20
 6,306,143 13.48 13.57 13.01 2,500 8,300 -0.1
08/12/2022
13.48
 7,774,271 13.29 13.94 13.01 279,400 21,900 3.7
07/12/2022
13.29
 10,521,900 13.48 13.57 13.01 7,300 400,000 -5.5
06/12/2022
13.48
 16,529,576 14.79 14.79 13.38 137,600 0 2.1
05/12/2022
14.79
 7,816,993 14.69 15.16 14.51 44,000 235,400 -3.1
02/12/2022
14.69
 19,334,437 13.48 14.88 13.10 3,800 100 0.1
01/12/2022
13.48
 12,543,596 13.85 14.51 13.38 308,400 69,800 3.6
30/11/2022
13.85
 6,999,569 13.57 13.85 13.38 71,000 7,000 0.9
29/11/2022
13.57
 10,540,000 13.29 13.76 12.73 72,200 0 1.0
28/11/2022
13.29
 7,799,918 12.63 13.29 12.35 21,000 4,100 0.2
25/11/2022
12.63
 5,035,542 12.26 12.73 12.07 3,000 800 0.0
24/11/2022
12.26
 8,425,800 12.26 12.54 11.51 1,300 200 0.0
23/11/2022
12.26
 5,410,758 13.01 13.29 12.26 2,100 65,500 -0.9
22/11/2022
13.01
 12,733,120 11.98 13.76 11.79 128,900 144,100 -0.3
21/11/2022
11.98
 5,534,850 12.07 12.26 11.79 3,900 5,100 -0.0
18/11/2022
12.07
 14,689,464 11.79 12.35 10.95 655,100 9,300 8.3
17/11/2022
11.79
 6,349,428 11.42 11.79 10.95 0 155,000 -2.0
16/11/2022
11.42
 23,024,170 10.76 11.98 9.27 240,500 44,500 2.3
15/11/2022
10.76
 9,258,035 12.35 12.73 10.76 325,900 15,000 3.6
14/11/2022
12.35
 11,560,748 14.04 14.41 12.35 5,000 15,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |