CTCP Lọc hóa Dầu Bình Sơn (bsr)

19.70
0
(0%)

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)
11/11/2022
14.04
5,998,560 14.32 15.35 13.85 6,900 0 0.1
10/11/2022
14.32
10,480,400 16.19 16.19 13.85 926,000 300 15.4
09/11/2022
16.19
3,334,318 16.19 16.19 15.91 432,500 2,000 7.4
08/11/2022
16.19
4,584,686 15.82 16.19 15.63 11,600 0 0.2
07/11/2022
15.82
4,349,733 16.10 16.47 15.82 1,100 0 0.0
04/11/2022
16.10
6,743,800 16.66 16.75 15.72 4,200 8,100 -0.1
03/11/2022
16.66
2,636,128 16.94 16.94 16.57 256,900 2,900 4.5
02/11/2022
16.94
5,103,649 16.66 17.13 16.57 11,000 241,600 -4.1
01/11/2022
16.66
2,924,300 16.57 16.85 16.47 5,500 0 0.1
31/10/2022
16.57
4,472,110 16.75 17.03 16.00 2,500 0 0.0
28/10/2022
16.75
5,711,173 17.13 17.50 16.66 3,700 0 0.1
27/10/2022
17.13
4,761,788 16.28 17.13 16.19 300 0 0.0
26/10/2022
16.28
2,642,900 16.57 16.94 16.00 17,200 400 0.3
25/10/2022
16.57
9,030,326 16.00 17.31 15.26 3,700 0 0.1
24/10/2022
16.00
9,827,745 17.78 18.25 15.72 94,100 1,500 1.7
21/10/2022
17.78
12,778,238 19.28 19.56 17.41 7,700 1,500 0.1
20/10/2022
19.28
3,677,964 19.47 19.65 19.09 10,800 4,500 0.1
19/10/2022
19.47
10,422,796 18.81 19.84 18.62 2,200 6,100 -0.1
18/10/2022
18.81
4,797,120 19.00 19.37 18.81 3,400 4,500 -0.0
17/10/2022
19.00
6,165,236 18.81 19.19 18.25 11,400 0 0.2
14/10/2022
18.81
7,296,472 18.44 19.09 18.44 0 600,000 -12.0
13/10/2022
18.44
4,904,012 18.62 18.72 18.06 1,900 772,553 -15.0
12/10/2022
18.62
4,827,517 18.06 19.09 18.06 500 4,700 -0.1
11/10/2022
18.06
9,806,329 19.09 19.37 17.97 3,700 1,500 0.0
10/10/2022
19.09
6,654,112 18.06 19.09 18.06 133,200 0 2.7
07/10/2022
18.06
7,882,071 18.72 18.91 17.41 1,000 0 0.0
06/10/2022
18.72
8,086,582 18.81 19.56 18.34 12,400 1,402,200 -28.1
05/10/2022
18.81
6,792,875 18.06 19.00 18.34 11,300 1,460,000 -28.8
04/10/2022
18.06
6,899,963 17.78 18.81 17.88 8,800 2,435,100 -47.2
03/10/2022
17.78
5,643,382 18.81 19.09 17.69 2,200 904,000 -17.8
30/09/2022
18.81
7,402,652 19.00 19.65 17.97 5,500 15,000 -0.2
29/09/2022
19.00
5,254,342 19.09 20.03 18.81 500 500,000 -10.4
28/09/2022
19.09
8,245,794 20.22 20.31 18.81 1,200 500,000 -10.4
27/09/2022
20.22
4,739,600 20.50 20.68 20.03 0 810,000 -17.6
26/09/2022
20.50
8,053,100 21.34 21.34 20.12 13,900 1,000,900 -21.6
23/09/2022
21.34
8,659,295 21.06 22.18 20.96 14,800 2,510,100 -57.4
22/09/2022
21.06
5,914,568 21.24 21.24 20.40 3,000 501,800 -11.1
21/09/2022
21.24
3,538,732 21.15 21.24 20.68 200 500,000 -11.1
20/09/2022
21.15
5,780,211 20.87 21.34 20.50 3,900 5,800 -0.0
19/09/2022
20.87
9,432,133 21.99 22.09 20.78 3,200 201,300 -4.5
16/09/2022
21.99
7,381,800 22.65 22.65 21.81 1,400 0 0.0
15/09/2022
22.65
3,100,081 22.46 22.74 22.27 0 10 -0.0
14/09/2022
22.46
8,103,692 22.74 22.74 21.62 151,400 600 3.6
13/09/2022
22.74
4,334,729 22.74 22.93 22.37 2,000 200,000 -4.8
12/09/2022
22.74
5,112,670 22.93 23.30 22.65 1,700 1,071,200 -26.1
09/09/2022
22.93
6,491,739 22.37 23.02 22.27 500 0 0.0
08/09/2022
22.37
9,956,575 22.65 22.74 22.27 93,200 0 2.2
07/09/2022
22.65
19,707,085 23.87 23.87 22.18 34,300 47,500 -0.4
06/09/2022
23.87
4,880,053 24.15 24.43 23.77 0 245,200 -6.3
05/09/2022
24.15
6,875,979 24.05 24.15 23.58 6,100 50,200 -1.1
31/08/2022
24.05
9,186,598 24.43 24.43 23.77 324,300 20,500 7.8
30/08/2022
24.43
9,483,250 24.43 24.99 24.15 32,000 13,500 0.5
29/08/2022
24.43
17,647,816 23.96 24.52 23.12 20,200 3,200 0.4
26/08/2022
23.96
9,986,702 24.33 24.33 23.77 22,700 2,200 0.5
25/08/2022
24.33
7,617,643 24.33 24.80 24.15 111,400 0 2.9
24/08/2022
24.33
15,986,388 23.68 24.43 23.68 43,000 601,000 -14.4
23/08/2022
23.68
16,435,746 22.65 23.68 22.65 1,600 1,548,000 -38.7
22/08/2022
22.65
5,984,482 23.12 23.21 22.56 3,000 1,000,000 -24.2
19/08/2022
23.12
7,566,464 22.74 23.58 22.74 100 0 0.0
18/08/2022
22.74
5,713,422 22.65 23.12 22.56 6,700 1,036,200 -25.0
17/08/2022
22.65
13,207,924 23.30 23.30 22.56 17,400 1,608,800 -38.7
16/08/2022
23.30
12,500,102 23.87 23.87 23.02 1,300 510,000 -12.7
15/08/2022
23.87
6,840,642 23.96 24.15 23.68 500 500,700 -12.7
12/08/2022
23.96
6,793,946 23.68 24.05 23.58 107,800 1,001,300 -22.7
11/08/2022
23.68
14,999,019 23.40 24.24 23.40 1,100 2,000,000 -51.0
10/08/2022
23.40
9,519,207 23.30 23.77 23.21 1,300 305,200 -7.6
09/08/2022
23.30
6,056,516 23.40 23.87 23.21 0 26,500 -0.7
08/08/2022
23.40
9,678,704 22.93 23.58 22.74 0 2,200 -0.1
05/08/2022
22.93
14,661,686 22.74 23.49 22.09 2,300 554,000 -13.4
04/08/2022
22.74
9,985,590 23.12 23.21 22.65 3,800 300 0.1
03/08/2022
23.12
7,028,623 23.02 23.30 22.46 35,000 310,400 -6.8
02/08/2022
23.02
9,445,952 22.84 23.12 22.18 5,800 20,000 -0.3
01/08/2022
22.84
14,744,269 22.93 23.21 22.18 6,200 862,600 -20.6
29/07/2022
22.93
10,215,360 23.21 23.40 22.74 750,100 775,600 -0.5
28/07/2022
23.21
9,982,820 22.93 23.68 23.12 20,800 301,400 -7.0
27/07/2022
22.93
3,757,517 22.74 22.93 22.46 1,500 15,500 -0.3
26/07/2022: Cổ tức tiền mặt tỉ lệ: 3%
26/07/2022
22.74
16,867,415 22.27 23.77 22.56 17,500 6,730,000 -163.3
25/07/2022
22.27
10,001,523 23.11 23.11 22.00 515,000 1,586,400 -25.9
22/07/2022
23.11
14,887,630 22.92 23.75 22.74 1,510,000 231,900 32.1
21/07/2022
22.92
12,333,975 22.83 23.20 22.18 1,300,600 1,150,000 3.5
20/07/2022
22.83
12,718,104 22.27 23.01 22.18 2,000,500 510,200 36.9
19/07/2022
22.27
12,555,923 21.81 22.83 21.81 5,700 2,051,000 -49.3
18/07/2022
21.81
8,098,823 21.07 22.00 21.07 0 29,200 -0.7
15/07/2022
21.07
8,021,489 21.35 21.53 20.89 200 507,400 -11.6
14/07/2022
21.35
8,124,279 20.89 21.63 20.61 13,100 93,900 -1.9
13/07/2022
20.89
8,486,209 21.72 21.72 19.87 21,000 100,000 -1.8
12/07/2022
21.72
9,765,647 20.80 21.90 20.24 10,100 2,400 0.2
11/07/2022
20.80
9,413,543 21.72 21.72 20.43 1,800 0 0.0
08/07/2022
21.72
6,530,077 20.80 22.18 20.80 586,000 621,300 -0.7
07/07/2022
20.80
11,635,020 21.17 21.26 19.96 31,700 58,000 -0.6
06/07/2022
21.17
33,948,902 24.03 24.03 21.07 460,300 1,533,500 -25.6
05/07/2022
24.03
15,094,081 25.23 26.25 23.94 200 1,273,500 -34.8
04/07/2022
25.23
6,517,679 25.42 26.16 25.05 10,000 1,146,300 -31.2
01/07/2022
25.42
19,215,136 26.34 26.34 24.12 11,000 1,330,500 -35.5
30/06/2022
26.34
8,087,617 26.53 27.08 25.88 502,200 300,700 5.7
29/06/2022
26.53
12,028,640 27.54 27.73 26.06 501,900 1,280,000 -22.5
28/06/2022
27.54
12,310,925 26.53 28.10 26.62 0 10,700 -0.3
27/06/2022
26.53
12,241,578 25.88 27.27 25.88 24,200 1,060,100 -30.0
24/06/2022
25.88
8,622,468 25.79 26.43 25.51 1,500,400 1,089,000 11.6
23/06/2022
25.79
15,227,199 23.66 26.43 23.29 2,350,000 2,575,500 -5.7

Chính sách bảo mật | Điều khoản sử dụng |