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)
22/12/2023
10.88
 2,755,004 10.94 11.06 10.88 1,200 310,800 -5.7
21/12/2023
11.00
 1,729,780 11.06 11.06 10.88 0 0 0
20/12/2023
11.06
 2,453,896 10.94 11.06 10.94 800 0 0.0
19/12/2023
10.94
 3,004,408 10.88 10.94 10.76 0 0 0
18/12/2023
10.82
 3,252,146 11.00 11.06 10.76 0 0 0
15/12/2023
11.00
 4,157,732 10.94 11.06 10.94 0 0 0
14/12/2023
10.94
 5,150,668 11.18 11.24 10.88 0 30,000 -0.6
13/12/2023
11.12
 6,434,069 11.36 11.36 11.06 300 500 0.0
12/12/2023
11.36
 4,330,628 11.18 11.36 11.18 802,600 5,000 15.2
11/12/2023
11.30
 2,799,385 11.24 11.36 11.18 400 0 0.0
08/12/2023
11.30
 3,873,238 11.24 11.30 11.18 0 15,800 -0.3
07/12/2023
11.24
 10,654,678 11.48 11.54 11.12 121,070 1,400 2.3
06/12/2023
11.54
 5,510,239 11.54 11.60 11.36 0 6,000 -0.1
05/12/2023
11.48
 11,249,500 11.48 11.72 11.42 19,800 750,000 -14.2
04/12/2023
11.48
 13,308,264 11.24 11.60 11.24 0 500,600 -9.6
01/12/2023
11.30
 3,484,370 11.24 11.30 11.12 294,500 0 5.5
30/11/2023
11.18
 5,577,909 11.30 11.42 11.18 0 1,250,700 -23.6
29/11/2023
11.30
 6,431,397 11.12 11.36 11.12 0 501,400 -9.4
28/11/2023
11.06
 5,132,099 11.18 11.30 10.88 0 1,000,000 -18.6
27/11/2023
11.12
 3,429,255 11.18 11.30 11.06 3,500 0 0.1
24/11/2023
11.30
 6,833,498 11.30 11.36 10.94 700 475 0.0
23/11/2023
11.18
 13,354,857 11.36 11.60 11.12 500 1,500,000 -28.8
22/11/2023
11.42
 6,451,811 11.48 11.54 11.24 0 0 0
21/11/2023
11.42
 7,579,993 11.12 11.42 11.12 1,510 62,400 -1.2
20/11/2023
11.12
 5,286,620 11.00 11.12 10.88 100 190,000 -3.5
17/11/2023
11.06
 12,438,506 11.42 11.54 11.00 0 400 0.0
16/11/2023
11.54
 6,888,382 11.48 11.54 11.24 87,300 10,000 1.5
15/11/2023
11.48
 7,031,659 11.54 11.66 11.36 0 100 0.0
14/11/2023
11.42
 6,253,421 11.30 11.54 11.24 520 150,000 -2.9
13/11/2023
11.30
 6,090,829 11.12 11.36 11.06 3,180 10,400 -0.1
10/11/2023
11.12
 7,613,038 11.30 11.36 11.12 178,205 30,200 2.8
09/11/2023
11.36
 6,937,834 11.48 11.48 11.24 400 111,100 -2.1
08/11/2023
11.42
 12,956,017 11.00 11.48 10.88 210 12,000 -0.2
07/11/2023
11.06
 8,804,768 11.06 11.42 10.94 700 600 0.0
06/11/2023
11.06
 4,933,279 11.06 11.12 10.88 200 10,800 -0.2
03/11/2023
11.06
 6,803,075 11.24 11.24 10.94 0 3,500 -0.1
02/11/2023
11.12
 10,619,217 10.76 11.18 10.71 1,005 30,300 -0.5
01/11/2023
10.71
 7,000,012 10.29 10.76 10.23 34,040 12,200 0.4
31/10/2023
10.35
 10,409,215 10.59 10.88 10.23 550 500 0.0
30/10/2023
10.59
 5,293,643 11.00 11.06 10.59 3,610 2,500 0.0
27/10/2023
11.06
 6,784,439 10.76 11.06 10.65 11,360 0 0.2
26/10/2023
10.76
 16,621,666 11.54 11.66 10.53 31,100 0 0.6
25/10/2023
11.54
 11,346,260 11.89 11.95 11.48 5,000 218,500 -4.2
24/10/2023
11.95
 6,976,011 12.07 12.13 11.72 2,000 200,300 -4.0
23/10/2023
12.07
 5,232,861 12.19 12.37 11.84 2,500 57,300 -1.1
20/10/2023
12.31
 6,492,927 11.95 12.37 11.89 10 1,400 0.0
19/10/2023
12.01
 7,202,756 12.31 12.37 11.84 13,330 3,000 0.2
18/10/2023
12.31
 11,904,210 12.43 12.55 11.89 643,000 0 13.3
17/10/2023
12.37
 11,430,537 12.91 12.91 12.13 32,550 10,200 0.5
16/10/2023
12.79
 12,557,985 12.79 13.08 12.73 611,250 1,900 13.2
13/10/2023
12.61
 8,072,932 12.37 12.73 12.25 85,000 52,200 0.7
12/10/2023
12.43
 6,985,556 12.61 12.61 12.31 22,200 28,700 -0.1
11/10/2023
12.67
 10,692,343 12.43 12.85 12.31 30,000 33,000 -0.1
10/10/2023
12.31
 11,109,812 12.31 12.55 12.25 50,200 6,600 0.9
09/10/2023
12.25
 10,609,155 12.07 12.37 12.07 7,600 4,000 0.1
06/10/2023
11.84
 9,790,614 11.89 11.89 11.48 510,100 12,700 9.7
05/10/2023
11.84
 14,262,588 12.13 12.13 11.72 1,511,600 80,200 29.1
04/10/2023
12.31
 8,571,120 12.19 12.43 11.95 200 328,000 -6.7
03/10/2023
12.25
 19,955,286 12.73 12.73 12.07 4,344,300 64,500 91.4
02/10/2023
12.85
 8,266,587 12.91 13.02 12.67 200 20,000 -0.4
29/09/2023
12.97
 8,851,947 13.14 13.26 12.85 2,500 100 0.1
28/09/2023
13.32
 15,847,570 12.85 13.32 12.85 114,000 9,900 2.3
27/09/2023
12.85
 13,197,907 12.31 12.85 12.07 2,203,310 12,500 46.3
26/09/2023
12.25
 9,517,371 12.67 12.67 12.13 808,475 2,200 16.8
25/09/2023
12.61
 15,506,680 12.19 12.91 12.19 4,072,700 25,600 86.0
22/09/2023
12.43
 14,915,642 12.85 12.91 12.19 154,215 37,900 2.4
21/09/2023
12.73
 11,003,584 12.97 13.20 12.73 4,525 18,500 -0.3
20/09/2023
12.97
 7,644,676 12.97 13.08 12.85 5,500 5,100 0.0
19/09/2023
13.02
 7,289,899 12.97 13.08 12.67 40,500 1,000 0.9
18/09/2023
12.97
 8,867,667 13.38 13.38 12.79 17,200 2,100 0.3
15/09/2023
13.14
 11,404,344 13.02 13.50 12.91 6,500 4,650 0.0
14/09/2023
12.79
 13,368,880 13.20 13.32 12.67 10,200 0 0.2
13/09/2023
13.20
 20,258,691 12.73 13.38 12.67 1,261,700 374,500 19.4
12/09/2023
12.73
 10,105,402 12.61 12.73 12.31 67,000 2,600 1.3
11/09/2023
12.37
 12,969,383 12.73 13.02 12.31 11,600 157,100 -3.1
08/09/2023
12.31
 12,897,232 12.31 12.79 12.19 621,000 31,200 12.3
07/09/2023
12.31
 8,677,468 12.31 12.43 12.19 640,000 70,000 11.8
06/09/2023
12.31
 14,871,798 11.95 12.31 11.95 359,355 0 7.4
05/09/2023
11.95
 10,252,234 11.72 12.01 11.72 490,800 210,000 5.6
31/08/2023
11.66
 6,862,677 11.54 11.66 11.48 144,000 100 2.8
30/08/2023
11.54
 5,928,387 11.48 11.60 11.36 190,000 15,000 3.4
29/08/2023
11.48
 8,245,299 11.36 11.54 11.24 388,000 17,400 7.1
28/08/2023
11.30
 7,400,093 11.00 11.36 10.94 1,000 2,000 0.0
25/08/2023
11.06
 6,693,129 11.00 11.18 10.88 11,100 25,000 -0.3
24/08/2023
11.00
 4,933,378 10.88 11.00 10.76 166,000 4,200 2.9
23/08/2023
10.88
 5,442,547 11.00 11.06 10.88 369,100 5,200 6.7
22/08/2023: Cổ tức tiền mặt tỉ lệ: 7%
22/08/2023
11.00
 7,180,376 11.18 11.18 10.53 77,800 2,500 1.4
21/08/2023
11.00
 8,260,499 11.06 11.06 10.66 117,350 0 2.2
18/08/2023
10.77
 18,082,084 11.58 11.63 10.54 55,950 0 1.1
17/08/2023
11.58
 8,273,853 11.63 11.63 11.52 118,100 27,000 1.8
16/08/2023
11.58
 12,192,930 11.75 11.80 11.52 1,300 1,874,100 -37.9
15/08/2023
11.80
 11,720,568 11.98 12.03 11.63 1,300 0 0.0
14/08/2023
11.92
 7,127,507 11.98 11.98 11.80 100,100 10 2.1
11/08/2023
11.92
 11,037,636 11.92 12.15 10.14 20,500 26,900 -0.1
10/08/2023
11.92
 13,466,453 11.80 12.09 11.75 76,300 16,800 1.3
09/08/2023
11.75
 8,033,863 11.75 11.92 11.58 100,100 800 2.1
08/08/2023
11.69
 8,123,416 11.75 11.86 11.58 102,700 700 2.1
07/08/2023
11.75
 6,997,561 11.75 11.98 11.63 800 161,396 -3.3
04/08/2023
11.69
 8,214,047 11.58 11.75 11.52 0 9,100 -0.2
03/08/2023
11.52
 13,080,902 11.52 11.80 11.35 37,200 7,900 0.6

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