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
(2024-10-14) 		-3 -12.71% 79,138,800 -2,506,890 -55.4
20.10
23.60
20.10
2 tháng
(2024-09-16) 		-1.93 -8.58% 204,770,000 -3,357,224 -74.8
20.10
24.09
20.10
3 tháng
(2024-08-15) 		-1.64 -7.39% 353,837,500 -1,742,228 -36.4
20.10
24.09
20.10
6 tháng
(2024-05-17) 		1.56 8.21% 1,017,573,600 -515,587 -7.7
19.04
24.09
20.10
12 tháng
(2023-11-20) 		2.44 13.41% 1,720,162,165 -8,330,313 -155.6
17.48
24.09
20.10
24 tháng
(2022-11-24) 		8.34 68.02% 3,836,210,799 12,153,587 243.9
12.26
24.09
20.10
36 tháng
(2021-11-29) 		1.47 7.67% 6,405,781,187 16,866,057 536.6
10.76
30.22
20.10
60 tháng
(2019-12-10) 		12.28 147.65% 10,589,320,501 -24,353,995 315.1
4.44
30.22
20.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
23.11
 31,997,188 22.00 23.48 21.72 0 647,300 -16.4
20/01/2022
22.00
 5,310,500 21.63 22.00 21.44 31,500 8,500 0.5
19/01/2022
21.63
 6,713,900 21.72 22.46 21.63 42,100 400 1.0
18/01/2022
21.72
 9,612,000 21.35 22.09 21.17 13,500 3,600 0.2
17/01/2022
21.35
 10,907,500 21.44 22.37 21.26 0 0 0
14/01/2022
21.44
 6,121,286 21.63 21.81 21.17 21,400 35,300 -0.5
13/01/2022
21.63
 9,549,314 22.00 22.55 21.26 310,600 200 7.4
12/01/2022
22.00
 11,893,696 21.26 22.46 21.35 1,700 25,800 -0.6
11/01/2022
21.26
 7,801,512 21.44 21.72 21.07 66,600 84,000 -0.4
10/01/2022
21.44
 14,213,978 22.46 22.55 21.26 6,300 300 0.1
07/01/2022
22.46
 10,553,724 22.27 22.83 22.27 27,300 33,300 -0.1
06/01/2022
22.27
 12,958,863 22.09 22.55 21.72 37,900 15,571 0.5
05/01/2022
22.09
 9,969,719 22.18 22.64 21.90 36,500 11,600 0.6
04/01/2022
22.18
 15,555,915 21.35 22.27 21.26 4,900 25,000 -0.5
31/12/2021
21.35
 7,985,296 21.53 21.81 21.07 111,300 64,300 1.1
30/12/2021
21.53
 6,304,200 21.53 22.00 21.44 2,300 1,000 0.0
29/12/2021
21.53
 7,580,450 21.53 22.00 21.35 30,400 7,900 0.5
28/12/2021
21.53
 11,826,444 21.53 22.09 21.44 20,100 2,700 0.4
27/12/2021
21.53
 8,006,343 21.26 22.09 18.12 90,200 1,600 2.1
24/12/2021
21.26
 7,182,675 21.17 21.63 20.98 1,300 4,000 -0.1
23/12/2021
21.17
 21,646,897 20.24 21.63 20.06 1,900 9,600 -0.2
22/12/2021
20.24
 6,063,500 20.24 20.80 20.06 27,871 2,100 0.6
21/12/2021
20.24
 5,681,300 20.06 20.52 19.87 38,000 12,100 0.7
20/12/2021
20.06
 7,906,131 20.80 20.80 19.96 8,600 1,000 0.2
17/12/2021
20.80
 11,633,726 20.43 21.07 17.10 3,000 14,500 -0.3
16/12/2021
20.43
 6,886,800 19.69 20.43 19.78 22,000 50,300 -0.6
15/12/2021
19.69
 7,168,300 20.06 20.15 19.59 300 75,600 -1.6
14/12/2021
20.06
 6,366,946 20.43 20.43 19.87 3,100 30,000 -0.6
13/12/2021
20.43
 6,240,053 19.96 20.52 19.96 400 40,400 -0.9
10/12/2021
19.96
 6,575,286 20.43 23.20 19.87 1,000 38,000 -0.8
09/12/2021
20.43
 8,099,215 19.96 20.70 19.78 21,700 2,400 0.4
08/12/2021
19.96
 6,158,000 20.06 20.61 19.87 88,400 21,900 1.4
07/12/2021
20.06
 11,965,822 18.85 20.15 18.95 43,900 43,300 -0.0
06/12/2021
18.85
 8,292,891 19.22 19.50 18.58 11,700 63,400 -1.1
03/12/2021
19.22
 7,298,382 19.78 20.06 16.82 50,000 32,200 0.4
02/12/2021
19.78
 7,571,681 19.78 20.15 19.22 27,500 20,200 0.2
01/12/2021
19.78
 6,928,991 19.41 19.87 18.76 0 300 -0.0
30/11/2021
19.41
 10,673,525 19.13 20.06 18.48 88,300 64,900 0.5
29/11/2021
19.13
 14,099,619 19.50 19.50 18.12 71,700 53,300 0.4
26/11/2021
19.50
 13,384,322 20.33 20.33 19.32 24,500 400 0.5
25/11/2021
20.33
 7,804,548 20.15 20.61 19.96 16,300 59,400 -1.0
24/11/2021
20.15
 8,989,900 20.06 20.70 19.87 81,303 6,700 1.6
23/11/2021
20.06
 7,448,151 18.95 20.24 18.76 18,600 11,300 0.2
22/11/2021
18.95
 14,184,531 20.06 20.06 18.76 69,700 20,200 1.0
19/11/2021
20.06
 32,114,596 21.35 21.35 19.50 12,100 134,400 -2.7
18/11/2021
21.35
 23,382,129 22.55 22.55 21.26 113,100 7,800 2.5
17/11/2021
22.55
 11,797,981 22.37 22.83 22.00 113,100 189,500 -1.9
16/11/2021
22.37
 8,257,019 22.27 22.64 22.18 0 28,100 -0.7
15/11/2021
22.27
 20,732,575 22.83 22.83 22.00 18,000 15,000 0.1
12/11/2021
22.83
 11,570,645 22.92 23.11 22.46 3,400 3,200 0.0
11/11/2021
22.92
 11,514,800 23.57 24.03 22.74 20,300 33,100 -0.3
10/11/2021
23.57
 20,418,743 22.55 23.85 22.55 11,900 41,600 -0.7
09/11/2021
22.55
 11,837,045 22.55 22.74 22.18 2,600 10,500 -0.2
08/11/2021
22.55
 7,259,687 22.37 22.83 18.95 6,500 18,500 -0.3
05/11/2021
22.37
 11,859,403 22.00 22.55 21.81 6,600 4,600 0.0
04/11/2021
22.00
 14,303,305 22.37 22.37 21.72 107,600 11,500 2.3
03/11/2021
22.37
 12,645,998 23.29 23.38 22.27 4,400 3,700 0.0
02/11/2021
23.29
 12,792,299 22.64 23.48 22.46 4,200 600 0.1
01/11/2021
22.64
 13,342,748 22.92 23.57 19.69 13,052 61,500 -1.2
29/10/2021
22.92
 12,287,174 22.55 23.01 22.46 14,500 19,900 -0.1
28/10/2021
22.55
 11,806,425 22.83 22.83 22.27 8,700 18,800 -0.2
27/10/2021
22.83
 19,568,200 21.63 23.01 21.72 608,200 60,000 13.3
26/10/2021
21.63
 8,602,385 21.44 21.72 21.17 5,600 12,200 -0.2
25/10/2021
21.44
 10,003,300 21.35 22.00 21.35 6,000 18,600 -0.3
22/10/2021
21.35
 16,945,900 21.63 21.72 21.07 23,900 49,465 -0.6
21/10/2021
21.63
 12,020,400 21.72 22.09 21.35 2,000 6,400 -0.1
20/10/2021
21.72
 14,553,900 21.90 22.27 21.26 60,100 7,700 1.2
19/10/2021
21.90
 10,398,000 22.00 22.00 21.53 38,900 20,100 0.4
18/10/2021
22.00
 18,067,600 21.26 22.46 21.44 3,900 34,900 -0.7
15/10/2021
21.26
 13,716,200 20.98 21.44 20.89 9,665 4,800 0.1
14/10/2021
20.98
 8,388,100 20.89 21.26 20.70 28,600 900 0.6
13/10/2021
20.89
 11,761,900 20.98 21.07 20.61 35,000 2,400 0.7
12/10/2021
20.98
 24,714,700 20.15 21.17 19.96 222,000 36,000 4.2
11/10/2021
20.15
 14,632,600 19.59 20.43 19.59 14,200 7,300 0.1
08/10/2021
19.59
 14,093,966 18.95 19.59 18.95 104,300 10,800 2.0
07/10/2021
18.95
 19,131,902 19.59 19.59 18.85 67,600 4,400 1.3
06/10/2021
19.59
 12,575,099 19.59 19.96 19.32 15,700 69,700 -1.1
05/10/2021
19.59
 16,261,165 19.04 19.87 19.13 312,510 46,600 5.6
04/10/2021
19.04
 23,412,828 18.67 19.78 18.67 167,000 18,700 3.1
01/10/2021
18.67
 22,388,541 18.30 18.85 18.02 2,500 92,600 -1.8
30/09/2021
18.30
 13,542,662 18.12 18.67 17.93 1,000 73,000 -1.4
29/09/2021
18.12
 10,819,712 18.39 18.48 17.84 1,600 10,600 -0.2
28/09/2021
18.39
 29,683,589 17.10 18.67 17.10 41,500 85,000 -0.9
27/09/2021
17.10
 14,108,411 17.28 17.84 17.10 3,300 66,200 -1.2
24/09/2021
17.28
 9,218,955 17.19 17.65 17.01 12,200 194,500 -3.4
23/09/2021
17.19
 7,707,477 17.19 17.56 17.01 2,300 90,800 -1.6
22/09/2021
17.19
 7,888,089 17.01 17.47 16.73 100 59,300 -1.1
21/09/2021
17.01
 11,183,758 16.82 17.19 16.27 5,700 1,300 0.1
20/09/2021
16.82
 16,795,406 17.56 17.65 16.82 61,900 5,600 1.1
17/09/2021
17.56
 7,943,070 17.65 17.75 17.47 353,600 98,200 4.9
16/09/2021
17.65
 7,106,081 17.75 18.21 17.47 323,800 164,000 3.1
15/09/2021
17.75
 18,402,917 16.91 17.93 16.73 6,600 167,200 -3.0
14/09/2021
16.91
 6,577,862 17.10 19.50 16.82 321,900 161,000 3.0
13/09/2021
17.10
 13,941,303 16.64 17.28 16.64 1,500 165,200 -3.0
10/09/2021
16.64
 4,723,472 16.73 16.82 16.45 7,400 217,300 -3.8
09/09/2021
16.73
 5,800,200 16.36 16.82 16.36 9,000 159,000 -2.7
08/09/2021
16.36
 7,988,557 16.73 16.82 16.27 11,000 228,900 -3.9
07/09/2021
16.73
 7,184,403 17.19 17.28 16.64 0 28,700 -0.5
06/09/2021
17.19
 9,648,500 16.91 17.38 16.64 0 9,800 -0.2
01/09/2021
16.91
 6,096,796 17.01 17.01 16.73 3,000 700 0.0

Chính sách bảo mật | Điều khoản sử dụng |