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)
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
07/10/2024
14.45
 3,206,762 14.27 14.45 14.21 0 208 0.0
04/10/2024
14.27
 4,954,264 14.33 14.51 14.15 100 800 0.0
03/10/2024
14.21
 7,259,874 14.45 14.51 14.15 53,700 350,000 -7.1
02/10/2024
14.45
 7,431,895 14.21 14.63 13.68 2,600 0 0.1
01/10/2024
14.27
 7,455,385 14.33 14.51 14.21 46,712 40,500 0.2
30/09/2024
14.33
 8,013,770 14.63 14.63 14.27 4,400 0 0.1
27/09/2024
14.57
 5,806,804 14.75 14.81 14.45 888 0 0.0
26/09/2024
14.75
 16,143,770 14.39 15.05 14.33 1,211,300 26,900 29.3
25/09/2024
14.33
 5,814,383 14.27 14.45 14.21 634,900 500 15.3
24/09/2024
14.27
 4,834,348 14.21 14.33 14.09 500 0 0.0
23/09/2024
14.21
 3,371,103 14.21 14.39 14.15 2,974 19,000 -0.4
20/09/2024
14.21
 10,812,942 13.98 14.39 13.92 51,000 80,500 -0.7
19/09/2024
13.98
 3,579,011 14.04 14.09 13.86 0 500,000 -11.7
18/09/2024
14.04
 3,776,846 14.21 14.21 13.92 0 500,000 -11.8
17/09/2024
14.09
 5,267,605 13.80 14.15 13.74 500 500 0.0
16/09/2024
13.80
 3,621,124 13.74 13.86 13.74 7,300 0 0.2
13/09/2024
13.80
 5,162,851 13.92 13.98 13.68 5,500 0 0.1
12/09/2024
13.92
 3,589,723 13.86 13.92 13.80 4,500 0 0.1
11/09/2024
13.86
 4,870,496 13.80 13.86 13.62 30,000 5,200 0.6
10/09/2024
13.86
 5,457,714 13.98 14.04 13.68 0 37,500 -0.9
09/09/2024
13.92
 6,413,352 13.74 13.98 13.62 322,500 20,000 7.1
06/09/2024
13.74
 5,171,330 13.74 13.86 13.50 5,733 521,400 -11.8
05/09/2024
13.74
 7,489,946 13.92 14.04 13.56 332,200 0 7.8
04/09/2024
13.86
 8,180,865 14.09 14.21 13.86 0 0 0
30/08/2024
14.21
 4,111,638 14.21 14.33 14.15 0 1,000 0.0
29/08/2024
14.21
 3,465,005 14.33 14.39 14.15 1,000 53,000 -1.2
28/08/2024
14.33
 5,745,850 14.45 14.57 14.27 41,000 5,000 0.9
27/08/2024
14.45
 7,654,805 14.27 14.45 14.15 305,300 0 7.3
26/08/2024
14.21
 7,876,483 14.27 14.51 14.15 253,200 50 6.1
23/08/2024
14.27
 7,064,781 14.39 14.45 14.15 2,000 1,500 0.0
22/08/2024
14.45
 5,828,313 14.45 14.63 14.27 64,300 0 1.6
21/08/2024
14.45
 14,968,212 14.45 14.75 14.27 51,000 100 1.2
20/08/2024
14.33
 11,817,786 14.33 14.45 14.15 4,500 47,300 -1.0
19/08/2024
14.33
 9,765,823 14.27 14.75 14.27 100 2,500 -0.1
16/08/2024
14.33
 19,056,027 13.62 14.45 13.62 230,000 10,100 5.2
15/08/2024
13.62
 5,421,651 13.68 13.80 13.56 270,300 1,000 6.2
14/08/2024
13.74
 9,091,307 14.04 14.04 13.62 581,410 200,500 8.8
13/08/2024
13.98
 13,731,966 14.04 14.33 13.80 466,350 500 10.9
12/08/2024
13.80
 7,649,366 13.80 14.15 13.74 22,000 1,500 0.5
09/08/2024
13.80
 7,842,998 13.62 13.80 13.44 1,000 0 0.0
08/08/2024
13.62
 12,465,813 13.50 13.86 13.38 1,400 5,900 -0.1
07/08/2024
13.50
 10,934,356 13.20 13.62 13.08 0 1,100 0.0
06/08/2024
13.20
 5,425,892 12.91 13.26 12.91 2,000 0 0.0
05/08/2024
12.91
 11,918,393 13.08 13.56 12.79 0 63,710 -1.4
02/08/2024
13.32
 9,197,285 13.32 13.38 12.91 800 500 0.0
01/08/2024
13.32
 8,712,671 13.68 13.86 13.14 500 0 0.0
31/07/2024
13.56
 16,418,439 13.02 13.80 12.79 64,010 55,000 0.2
30/07/2024
12.85
 5,910,766 12.73 13.08 12.19 0 0 0
29/07/2024
13.08
 3,353,199 13.20 13.26 12.97 0 100 0.0
26/07/2024
13.08
 4,205,350 12.79 13.14 12.79 0 0 0
25/07/2024
12.91
 5,265,019 12.67 13.14 12.61 331,900 0 7.2
24/07/2024
12.79
 7,433,488 12.49 12.91 12.37 26,610 300 0.6
23/07/2024
12.67
 12,590,333 13.26 13.32 12.61 20,000 330,200 -6.8
22/07/2024
13.20
 8,676,843 13.50 13.62 13.08 5,500 0 0.1
19/07/2024
13.50
 6,817,435 13.74 13.86 13.38 10,100 2,000 0.2
18/07/2024
13.68
 8,289,224 13.62 13.80 13.32 26,000 0 0.6
17/07/2024
13.44
 17,212,272 14.04 14.09 12.97 91,280 0 2.1
16/07/2024
14.04
 8,649,308 14.39 14.45 13.98 23,500 0 0.6
15/07/2024
14.39
 10,297,634 14.21 14.51 14.15 163,000 48,000 2.8
12/07/2024
14.21
 10,657,877 13.92 14.27 13.86 0 128,500 -3.1
11/07/2024
13.92
 7,684,307 14.04 14.21 13.80 500 0 0.0
10/07/2024
14.04
 9,975,049 14.15 14.45 13.92 500 10,000 -0.2
09/07/2024
14.21
 15,113,596 13.86 14.27 13.74 33,500 5,000 0.7
08/07/2024
13.80
 9,559,458 13.68 13.86 13.44 134,000 3,200 3.0
05/07/2024
13.56
 4,600,040 13.56 13.62 13.38 50,000 0 1.1
04/07/2024
13.56
 10,831,586 13.14 13.68 13.14 79,200 500 1.8
03/07/2024
13.14
 5,599,434 13.20 13.32 13.02 20,000 5,000 0.3
02/07/2024
13.20
 5,526,836 13.20 13.56 13.02 32,000 700 0.7
01/07/2024
13.14
 7,745,564 13.02 13.14 12.79 8,500 0 0.2
28/06/2024
12.91
 12,866,626 13.14 13.50 12.19 8,001 23,000 -0.3
27/06/2024
13.44
 7,539,351 13.74 13.74 13.32 0 4,000 -0.1
26/06/2024
13.74
 6,284,543 13.56 13.86 13.44 0 0 0
25/06/2024
13.56
 11,495,470 13.68 13.74 13.26 6,200 0 0.1
24/06/2024
13.68
 17,718,742 14.27 14.27 13.50 13,000 0 0.3
21/06/2024
14.33
 13,333,849 14.57 14.75 14.09 349,000 1,037,000 -16.6
20/06/2024
14.57
 11,158,135 14.51 14.81 14.33 410,100 1,500 10.0
19/06/2024
14.51
 10,818,857 14.45 14.63 14.15 273,500 300 6.6
18/06/2024
14.45
 21,646,447 13.86 14.57 13.80 0 2,000 0.0
17/06/2024
13.86
 8,478,220 13.56 13.86 13.50 2,000 2,000 0.0
14/06/2024
13.56
 13,425,402 13.74 14.09 13.50 27,000 0 0.6
13/06/2024
13.80
 6,046,291 13.92 14.21 13.68 24,800 300 0.6
12/06/2024
13.80
 8,481,873 13.68 13.86 13.56 27,900 0 0.6
11/06/2024
13.80
 10,520,205 14.04 14.09 13.62 37,700 10 0.9
10/06/2024
13.92
 5,943,765 14.15 14.27 13.86 41,300 0 1.0
07/06/2024
14.09
 6,486,388 14.09 14.33 13.92 0 0 0
06/06/2024
14.09
 14,451,743 13.86 14.45 13.80 0 10,200 -0.2
05/06/2024
13.86
 9,316,033 13.86 14.04 13.62 8,000 1,400 0.2
04/06/2024
13.86
 12,937,499 13.80 14.15 13.56 0 18,500 -0.4
03/06/2024
13.74
 7,137,857 13.56 13.92 13.56 0 0 0
31/05/2024
13.56
 5,052,769 13.62 13.68 13.38 0 0 0
30/05/2024
13.68
 15,809,593 13.74 13.86 13.26 15,700 63,200 -1.1
29/05/2024
13.74
 14,753,508 13.92 14.33 13.68 14,500 72,800 -1.4
28/05/2024
13.86
 11,742,399 13.44 13.92 13.44 4,500 15,100 -0.2

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