CTCP Lọc hóa Dầu Bình Sơn (bsr)

19.70
-0.50
(-2.48%)
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)
22/06/2022
23.66
 27,406,951 25.88 26.34 23.48 1,370,700 514,800 22.6
21/06/2022
25.88
 23,858,603 28.00 28.74 24.95 1,889,600 513,500 42.0
20/06/2022
28.00
 26,730,425 30.22 30.22 27.27 3,131,900 1,056,900 62.9
17/06/2022
30.22
 19,990,534 29.76 30.41 28.74 2,417,600 505,500 61.4
16/06/2022
29.76
 26,579,176 28.93 30.96 28.47 1,005,000 124,400 28.8
15/06/2022
28.93
 22,517,546 29.48 29.58 28.19 1,229,100 751,600 15.0
14/06/2022
29.48
 22,793,218 26.80 29.58 26.62 1,772,100 116,300 52.1
13/06/2022
26.80
 28,099,083 28.00 28.37 26.34 3,254,300 10,100 97.1
10/06/2022
28.00
 32,660,153 29.76 30.04 27.64 238,000 179,900 1.7
09/06/2022
29.76
 18,251,770 28.84 30.22 29.02 3,878,800 692,500 102.7
08/06/2022
28.84
 13,750,322 29.30 30.04 28.37 2,032,800 30,500 63.0
07/06/2022
29.30
 27,578,188 28.10 29.48 26.99 2,853,100 550,000 72.3
06/06/2022
28.10
 38,289,606 25.60 29.02 25.42 7,837,700 1,566,500 191.1
03/06/2022
25.60
 16,941,925 25.05 26.06 24.95 202,600 500,400 -8.2
02/06/2022
25.05
 18,682,169 25.51 26.43 24.95 541,300 494,370 1.5
01/06/2022
25.51
 15,606,701 24.59 25.69 23.94 2,246,600 21,500 60.3
31/05/2022
24.59
 22,264,665 22.92 25.14 22.92 2,196,600 2,662,200 -12.4
30/05/2022
22.92
 11,408,340 22.09 23.57 22.09 275,000 33,500 6.0
27/05/2022
22.09
 7,950,331 22.00 22.64 21.72 864,800 701,000 4.1
26/05/2022
22.00
 8,260,109 23.01 23.11 21.72 58,300 2,000,231 -46.2
25/05/2022
23.01
 10,362,778 22.09 23.11 21.72 1,430,000 8,829 35.1
24/05/2022
22.09
 14,089,708 22.27 22.27 20.98 1,305,500 500 31.1
23/05/2022
22.27
 10,449,420 21.63 22.74 21.26 3,353,400 38,100 79.7
20/05/2022
21.63
 9,878,740 21.07 22.18 20.89 1,960,000 1,400 46.3
19/05/2022
21.07
 12,397,331 20.06 21.53 19.13 2,423,000 7,900 54.8
18/05/2022
20.06
 7,879,794 19.59 20.43 19.50 1,010,100 5,000 22.0
17/05/2022
19.59
 9,360,578 17.84 19.78 18.02 360,200 1,500 7.4
16/05/2022
17.84
 4,069,557 17.10 18.76 17.10 200 0 0.0
13/05/2022
17.10
 8,617,145 17.75 18.30 16.73 2,300 63,147 -1.2
12/05/2022
17.75
 4,564,794 18.95 19.32 17.56 560 0 0.0
11/05/2022
18.95
 1,610,829 19.04 19.32 18.76 500 0 0.0
10/05/2022
19.04
 5,692,344 18.67 19.13 16.17 27,400 0 0.5
09/05/2022
18.67
 7,239,787 19.87 19.96 18.30 1,322,500 400 27.1
06/05/2022
19.87
 4,438,616 20.24 20.33 19.59 511,900 11,000 10.8
05/05/2022
20.24
 7,161,820 20.24 20.98 19.87 52,200 0 1.2
04/05/2022
20.24
 4,912,114 20.06 20.43 19.87 1,000 222,300 -4.8
29/04/2022
20.06
 4,042,060 19.87 20.15 19.59 100 0 0.0
28/04/2022
19.87
 3,566,469 19.87 20.24 19.59 0 0 0
27/04/2022
19.87
 4,181,253 19.69 19.96 19.22 36,500 20,200 0.4
26/04/2022
19.69
 9,214,279 18.30 20.80 17.38 22,200 34,000 -0.2
25/04/2022
18.30
 7,869,877 20.61 20.80 18.12 2,900 0 0.1
22/04/2022
20.61
 8,564,600 20.43 21.44 19.22 700 500 0.0
21/04/2022
20.43
 9,744,200 21.63 22.18 19.50 19,900 14,400 0.1
20/04/2022
21.63
 11,862,900 23.48 23.57 21.17 36,100 123,000 -2.2
19/04/2022
23.48
 4,969,700 23.38 23.94 23.11 0 0 0
18/04/2022
23.38
 5,389,000 23.85 24.22 23.29 0 66,000 -1.7
15/04/2022
23.85
 4,614,300 23.85 24.31 23.66 0 0 0
14/04/2022
23.85
 2,529,434 23.75 24.12 23.57 0 24,000 -0.6
13/04/2022
23.75
 3,972,320 23.29 23.85 23.11 40,500 1,000 1.0
12/04/2022
23.29
 7,464,474 24.40 24.59 23.11 14,500 1,700 0.3
08/04/2022
24.40
 5,900,162 24.95 24.95 24.31 52,000 200 1.4
07/04/2022
24.95
 8,190,025 24.77 25.23 24.31 30,510 7,400 0.6
06/04/2022
24.77
 3,565,178 24.77 24.77 24.40 7,600 5,000 0.1
05/04/2022
24.77
 7,338,788 24.22 25.05 24.40 115,100 1,000 3.1
04/04/2022
24.22
 4,510,225 24.03 24.59 24.03 0 212,700 -5.6
01/04/2022
24.03
 5,757,805 24.12 24.31 23.66 3,100 26,000 -0.6
31/03/2022
24.12
 4,698,248 24.59 24.68 24.03 500 0 0.0
30/03/2022
24.59
 7,108,343 24.95 25.05 24.31 401,000 4,500 10.5
29/03/2022
24.95
 6,306,835 24.95 25.14 24.49 1,000 4,200 -0.1
28/03/2022
24.95
 7,069,187 24.68 24.95 24.40 112,780 7,000 2.8
25/03/2022
24.68
 4,411,074 24.95 24.95 24.59 28,400 27,000 0.0
24/03/2022
24.95
 4,240,449 24.77 25.32 24.86 49,700 15,100 0.9
23/03/2022
24.77
 6,804,355 24.95 25.14 24.59 400 25,200 -0.7
22/03/2022
24.95
 6,219,098 24.77 25.32 24.77 85,700 4,000 2.2
21/03/2022
24.77
 7,017,278 24.40 24.77 24.22 6,400 3,600 0.1
18/03/2022
24.40
 7,200,257 23.75 24.59 23.75 314,000 14,700 7.9
17/03/2022
23.75
 5,255,199 23.94 24.03 23.38 0 4,000 -0.1
16/03/2022
23.94
 5,338,174 23.75 23.94 23.38 3,000 29,400 -0.7
15/03/2022
23.75
 12,126,250 23.85 23.94 23.01 300 203,300 -5.1
14/03/2022
23.85
 23,003,507 25.51 25.69 23.75 13,600 2,600 0.3
11/03/2022
25.51
 14,702,994 26.34 27.27 25.23 5,200 23,200 -0.5
10/03/2022
26.34
 14,676,011 26.90 26.90 24.59 1,906,100 749,600 32.6
09/03/2022
26.90
 14,684,551 26.25 27.36 26.16 7,000 29,500 -0.7
08/03/2022
26.25
 13,649,299 27.27 27.27 26.06 17,900 2,800 0.4
07/03/2022
27.27
 23,418,671 25.69 27.64 26.25 195,100 126,200 1.9
04/03/2022
25.69
 10,994,091 26.25 26.34 25.60 900 6,100 -0.1
03/03/2022
26.25
 15,277,424 26.43 26.90 25.79 8,000 33,600 -0.7
02/03/2022
26.43
 14,740,807 25.79 27.17 26.16 2,700 33,500 -0.9
01/03/2022
25.79
 11,802,280 25.88 26.16 25.42 362,400 117,800 6.7
28/02/2022
25.88
 13,517,462 25.42 26.16 25.42 648,500 2,000 17.8
25/02/2022
25.42
 14,183,226 26.34 26.71 25.32 238,900 52,900 5.2
24/02/2022
26.34
 24,652,888 25.79 27.17 25.32 222,500 160,300 1.5
23/02/2022
25.79
 23,699,031 24.77 26.34 24.59 193,600 170,300 0.6
22/02/2022
24.77
 12,285,818 24.31 24.95 24.40 11,700 4,000 0.2
21/02/2022
24.31
 9,780,847 24.40 26.16 24.03 195,100 12,300 4.8
18/02/2022
24.40
 7,395,300 24.40 24.49 23.94 1,100 100 0.0
17/02/2022
24.40
 6,490,954 24.40 24.59 24.03 4,500 8,400 -0.1
16/02/2022
24.40
 19,905,304 24.77 24.77 23.85 86,700 579,600 -12.9
15/02/2022
24.77
 16,439,501 25.42 25.60 24.59 923,200 108,900 21.9
14/02/2022
25.42
 16,643,209 25.14 26.16 25.32 256,400 69,700 5.2
11/02/2022
25.14
 16,051,404 25.23 25.97 25.05 900 159,110 -4.3
10/02/2022
25.23
 14,873,272 24.40 25.32 24.31 241,500 2,500 6.4
09/02/2022
24.40
 10,015,356 24.49 24.95 24.12 172,000 1,300 4.5
08/02/2022
24.49
 8,356,156 24.95 25.05 24.40 1,900 321,600 -8.5
07/02/2022
24.95
 18,637,487 22.64 25.23 23.29 170 151,100 -4.1
28/01/2022
22.64
 19,954,490 23.57 23.94 22.27 2,200 15,000 -0.3
27/01/2022
23.57
 9,223,629 23.48 24.22 23.29 8,200 3,600 0.1
26/01/2022
23.48
 11,673,463 23.11 23.85 23.11 200,800 21,100 3.7
25/01/2022
23.11
 10,520,211 22.74 23.29 22.18 3,000 53,500 -1.2
24/01/2022
22.74
 11,111,253 23.11 23.38 22.46 0 12,700 -0.3

Chính sách bảo mật | Điều khoản sử dụng |