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)
27/05/2024
13.44
 8,218,337 13.44 13.68 13.14 100 0 0.0
24/05/2024
13.44
 23,007,794 13.50 13.92 13.08 2,800 22,600 -0.5
23/05/2024
13.38
 18,968,021 12.85 13.68 12.79 10,000 62,900 -1.2
22/05/2024
12.85
 28,921,943 11.84 13.08 11.84 24,800 162,200 -2.9
21/05/2024
11.89
 6,688,138 11.84 11.89 11.66 1,200 600 0.0
20/05/2024
11.84
 8,481,325 11.72 12.01 11.66 10,300 36,000 -0.5
16/05/2024
11.60
 11,631,395 11.36 11.72 11.30 2,804 50,400 -0.9
15/05/2024
11.30
 2,929,128 11.30 11.36 11.24 0 0 0
14/05/2024
11.30
 3,394,746 11.18 11.42 11.12 6,600 1,204,100 -22.7
13/05/2024
11.18
 3,653,797 11.30 11.36 11.12 5,500 721,600 -13.5
10/05/2024
11.30
 4,968,859 11.36 11.42 11.12 0 9,000 -0.2
09/05/2024
11.36
 4,065,217 11.48 11.54 11.30 0 0 0
08/05/2024
11.48
 7,565,014 11.30 11.60 11.12 95,000 0 1.8
07/05/2024
11.24
 6,108,819 11.18 11.36 11.12 0 0 0
06/05/2024
11.18
 9,202,610 10.82 11.24 10.82 0 200 0.0
03/05/2024
10.82
 4,107,518 10.76 10.88 10.71 20,000 1,950,000 -34.8
02/05/2024
10.76
 2,829,453 10.71 10.76 10.59 20,000 16,000 0.1
26/04/2024
10.76
 2,648,207 10.71 10.82 10.65 0 0 0
25/04/2024
10.82
 4,492,681 10.94 10.94 10.65 122,400 0 2.2
24/04/2024
10.76
 3,829,875 10.76 10.94 10.71 0 10,000 -0.2
23/04/2024
10.76
 3,398,734 10.82 11.00 10.65 50,100 0 0.9
22/04/2024
10.82
 5,164,495 10.76 10.94 10.71 534,100 0 9.8
19/04/2024
10.71
 9,489,848 11.06 11.24 10.71 68,100 3,000 1.2
17/04/2024
11.06
 7,504,035 11.30 11.36 10.94 62,608 0 1.2
16/04/2024
11.42
 6,978,942 11.18 11.42 11.00 363,232 40,000 6.1
15/04/2024
11.24
 17,183,894 11.72 12.01 11.24 307,408 1,265,000 -19.0
12/04/2024
11.72
 4,704,334 11.78 11.78 11.54 3,900 1,000,000 -19.4
11/04/2024
11.72
 5,179,154 11.60 11.72 11.48 797,007 800 15.6
10/04/2024
11.60
 7,411,512 11.84 11.84 11.54 5,900 801,400 -15.6
09/04/2024
11.84
 7,991,839 11.78 11.89 11.72 67,300 1,009,200 -18.6
08/04/2024
11.78
 6,594,846 11.84 11.89 11.72 30,300 750,000 -14.3
05/04/2024
11.84
 23,948,866 11.54 12.13 11.48 767,200 515,600 5.1
04/04/2024
11.54
 8,100,669 11.72 11.84 11.54 558,100 1,700,300 -22.3
03/04/2024
11.78
 13,637,359 11.72 12.01 11.66 534,000 1,907,700 -27.2
02/04/2024
11.72
 10,264,049 11.48 11.72 11.36 262,300 1,000,300 -14.1
01/04/2024
11.48
 4,873,828 11.54 11.60 11.36 41,100 1,000,500 -18.5
29/03/2024
11.48
 4,767,428 11.42 11.60 11.30 536,000 400 10.4
28/03/2024
11.54
 3,693,745 11.54 11.54 11.36 49,000 500,700 -8.6
27/03/2024
11.54
 4,566,904 11.54 11.66 11.42 399,700 504,500 -2.0
26/03/2024
11.54
 4,406,087 11.42 11.54 11.36 760,000 421,400 6.6
25/03/2024
11.42
 6,291,374 11.48 11.66 11.30 345,000 530,000 -3.5
22/03/2024
11.48
 6,758,256 11.48 11.48 11.30 390,500 1,000 7.5
21/03/2024
11.42
 4,757,134 11.42 11.48 11.30 400,000 5,000 7.6
20/03/2024
11.42
 4,702,702 11.36 11.42 11.18 400,000 505,000 -1.9
19/03/2024
11.30
 4,397,243 11.24 11.30 11.12 628,700 1,025,000 -7.5
18/03/2024
11.18
 9,552,625 11.54 11.60 10.94 41,000 1,000,400 -18.0
15/03/2024
11.54
 5,265,234 11.60 11.66 11.36 37,200 1,000,000 -18.5
14/03/2024
11.54
 8,186,911 11.48 11.66 11.36 51,000 1,501,000 -28.1
13/03/2024
11.48
 5,973,135 11.30 11.48 11.24 1,100 500,000 -9.5
12/03/2024
11.24
 5,846,788 11.42 11.48 11.24 11,500 500,000 -9.3
11/03/2024
11.42
 4,053,764 11.54 11.60 11.36 300 0 0.0
08/03/2024
11.54
 5,835,857 11.78 11.89 11.48 1,210 5,000 -0.1
07/03/2024
11.78
 5,122,716 11.66 11.78 11.54 0 2,000 0.0
06/03/2024
11.66
 6,556,126 11.72 11.84 11.48 2,000 0 0.0
05/03/2024
11.84
 5,003,426 11.89 11.89 11.66 10,000 200,000 -3.7
04/03/2024
11.84
 6,286,609 11.89 12.07 11.78 18,000 73,000 -1.1
01/03/2024
11.89
 5,346,991 11.89 11.89 11.66 500 0 0.0
29/02/2024
11.84
 6,275,188 12.01 12.07 11.66 147,300 46,100 2.0
28/02/2024
12.01
 13,628,302 11.72 12.19 11.72 102,700 210,400 -2.1
27/02/2024
11.72
 10,916,724 11.36 11.84 11.36 3,000 58,000 -1.1
26/02/2024
11.42
 5,726,230 11.48 11.54 11.24 16,600 0 0.3
23/02/2024
11.48
 7,896,552 11.72 11.72 11.30 10,000 110,200 -1.9
22/02/2024
11.72
 6,404,703 11.66 11.89 11.60 0 0 0
21/02/2024
11.66
 6,044,434 11.78 11.78 11.54 0 100 0.0
20/02/2024
11.72
 5,248,660 11.89 11.95 11.66 0 1,500 0.0
19/02/2024
11.89
 21,849,084 11.24 11.89 11.24 637,200 13,700 12.2
16/02/2024
11.24
 2,716,343 11.24 11.30 11.12 600 2,300 0.0
15/02/2024
11.18
 5,430,167 11.06 11.30 11.06 0 4,900 -0.1
07/02/2024
11.06
 3,537,939 11.06 11.12 10.94 1,600 0 0.0
06/02/2024
11.06
 2,856,860 11.00 11.06 10.94 0 0 0
05/02/2024
11.00
 4,435,152 11.06 11.12 10.88 100,000 985,000 -16.4
02/02/2024
11.06
 3,056,179 11.12 11.12 11.00 0 0 0
01/02/2024
11.06
 4,432,466 11.12 11.18 11.00 300 0 0.0
31/01/2024
11.12
 3,983,184 11.30 11.42 11.12 100,000 0 1.9
30/01/2024
11.36
 3,446,798 11.36 11.36 11.18 2,668,000 700 51.4
29/01/2024
11.36
 3,550,658 11.30 11.42 11.24 200 0 0.0
26/01/2024
11.30
 6,685,936 11.24 11.36 11.18 3,000,000 0 58.4
25/01/2024
11.18
 1,944,665 11.24 11.30 11.06 500 157,000 -2.9
24/01/2024
11.24
 6,577,760 11.18 11.30 11.06 3,505,100 125,500 64.4
23/01/2024
11.18
 2,502,051 11.06 11.24 11.06 1,000 119,500 -2.2
22/01/2024
11.18
 4,197,213 11.12 11.18 11.00 3,000,500 1,100 56.8
19/01/2024
11.12
 5,228,233 11.00 11.18 11.00 800,000 800 15.0
18/01/2024
11.06
 5,249,597 10.94 11.12 10.88 1,800 93,000 -1.7
17/01/2024
10.94
 2,949,870 10.94 11.00 10.82 0 236,700 -4.3
16/01/2024
10.94
 2,557,194 10.94 10.94 10.82 0 100,000 -1.8
15/01/2024
10.94
 2,205,020 10.94 11.00 10.88 500 0 0.0
12/01/2024
10.94
 5,929,875 10.94 11.06 10.82 100 0 0.0
11/01/2024
11.00
 4,676,011 10.94 11.00 10.82 0 441,000 -8.1
10/01/2024
10.94
 4,959,307 11.00 11.06 10.82 15,100 335,500 -5.9
09/01/2024
10.94
 9,344,971 11.24 11.24 10.94 22,500 462,000 -8.2
08/01/2024
11.18
 4,131,159 11.24 11.36 11.12 51,200 300 1.0
05/01/2024
11.24
 4,182,924 11.12 11.36 11.12 18,300 200 0.3
04/01/2024
11.18
 9,768,360 11.12 11.30 11.06 273,800 300 5.2
03/01/2024
11.12
 3,452,937 11.06 11.12 11.00 0 0 0
02/01/2024
11.06
 5,239,081 11.06 11.24 11.00 100 0 0.0
29/12/2023
11.06
 3,245,104 11.00 11.06 10.94 0 0 0
28/12/2023
11.00
 3,093,256 11.06 11.06 10.94 6,400 0 0.1
27/12/2023
11.06
 2,137,432 11.00 11.18 11.00 500 1,000 0.0
26/12/2023
11.06
 2,394,053 11.06 11.12 10.94 100,500 0 1.9
25/12/2023
11.06
 3,106,134 10.94 11.12 10.94 0 0 0

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