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)
02/08/2023
11.63
 19,082,380 11.17 11.86 11.06 0 0 0
01/08/2023
11.17
 12,289,688 11.06 11.46 11.06 0 0 0
31/07/2023
11.23
 21,688,912 10.77 11.29 10.66 122,050 25,700 1.9
28/07/2023
10.66
 9,773,118 10.49 10.72 10.49 50,000 100 0.9
27/07/2023
10.54
 7,545,693 10.54 10.60 10.37 268,600 4,000 4.9
26/07/2023
10.49
 6,452,574 10.60 10.60 10.43 28,000 0 0.5
25/07/2023
10.54
 9,060,909 10.60 10.77 10.49 81,900 0 1.5
24/07/2023
10.60
 8,979,924 10.37 10.60 10.37 0 0 0
21/07/2023
10.43
 5,516,087 10.37 10.43 10.26 2,000 4,300 0.0
20/07/2023
10.37
 5,495,687 10.26 10.43 10.20 3,200 0 0.1
19/07/2023
10.26
 8,500,025 10.37 10.54 10.20 300 20,000 -0.4
18/07/2023
10.43
 5,185,750 10.49 10.54 10.37 100,000 0 1.8
17/07/2023
10.49
 7,130,329 10.43 10.49 10.31 0 15,000 -0.3
14/07/2023
10.43
 8,639,519 10.60 10.66 10.31 50,000 400 0.9
13/07/2023
10.54
 9,425,325 10.43 10.72 10.43 30,000 20,000 0.2
12/07/2023
10.43
 12,301,174 10.31 10.49 10.26 230,200 0 4.2
11/07/2023
10.31
 7,639,053 10.31 10.43 10.20 177,000 6,000 3.1
10/07/2023
10.37
 20,621,394 10.03 10.43 10.03 200 36,000 -0.6
07/07/2023
10.03
 5,783,971 10.03 10.03 9.86 41,000 0 0.7
06/07/2023
9.97
 8,463,278 10.14 10.20 9.86 61,400 0 1.1
05/07/2023
10.09
 5,435,451 10.14 10.26 10.03 61,000 213,372 -2.7
04/07/2023
10.14
 10,994,578 9.97 10.20 9.91 77,000 64,900 0.2
03/07/2023
9.97
 3,766,642 9.91 10.03 9.86 6,000 25,000 -0.3
30/06/2023
9.91
 6,284,874 9.97 10.03 9.86 600 27,100 -0.5
29/06/2023
9.97
 8,948,151 10.03 10.20 9.91 1,200 1,000 0.0
28/06/2023
10.03
 6,517,794 10.09 10.09 9.91 200 1,000 0.0
27/06/2023
10.03
 7,186,908 10.03 10.20 9.97 4,000 1,100 0.1
26/06/2023
10.03
 8,863,650 9.91 10.09 9.86 27,000 5,000 0.4
23/06/2023
10.03
 11,713,488 10.20 10.20 9.97 21,500 100 0.4
22/06/2023
10.26
 15,419,443 10.14 10.43 10.09 1,500 1,518,800 -27.1
21/06/2023
10.09
 10,600,401 9.97 10.09 9.91 59,000 8,000 0.9
20/06/2023
10.03
 6,641,525 9.86 10.03 9.80 0 11,000 -0.2
19/06/2023
9.86
 4,044,705 9.91 9.97 9.80 15,000 500 0.2
16/06/2023
9.91
 9,059,923 10.03 10.14 9.86 1,000 8,110 -0.1
15/06/2023
10.03
 8,865,306 9.80 10.09 9.80 500,100 189,100 5.5
14/06/2023
9.86
 8,347,169 9.91 10.03 9.80 1,078,100 25,000 18.3
13/06/2023
9.91
 6,214,270 9.80 9.91 9.68 3,000 0 0.1
12/06/2023
9.86
 7,018,889 9.97 9.97 9.68 5,200 10 0.1
09/06/2023
9.97
 10,746,434 9.97 10.03 9.74 17,800 0 0.3
08/06/2023
9.91
 14,021,084 10.09 10.37 9.91 69,120 10 1.2
07/06/2023
10.09
 8,988,371 10.03 10.14 8.48 13,500 2,500,000 -43.4
06/06/2023
10.09
 8,286,969 10.09 10.14 9.91 22,000 2,500,000 -43.2
05/06/2023
10.09
 14,978,859 9.91 10.26 9.91 0 1,504,148 -26.2
02/06/2023
9.86
 11,357,997 9.74 10.31 9.68 10,500 15,000 -0.1
01/06/2023
9.74
 9,098,106 9.80 9.80 9.63 3,000 208,000 -3.5
31/05/2023
9.74
 9,516,048 9.97 9.97 9.74 10,100 50,000 -0.7
30/05/2023
9.97
 12,352,880 9.91 10.03 9.80 0 7,300 -0.1
29/05/2023
9.86
 6,268,499 9.86 9.91 9.74 20,100 100 0.3
26/05/2023
9.86
 22,882,617 9.51 9.97 9.40 4,000 188,000 -3.1
25/05/2023
9.51
 5,497,821 9.46 9.57 9.34 0 0 0
24/05/2023
9.46
 3,761,762 9.57 9.63 9.40 0 100,000 -1.7
23/05/2023
9.57
 7,105,265 9.63 9.68 9.40 0 62,500 -1.0
22/05/2023
9.57
 5,636,445 9.57 9.68 9.46 0 10,000 -0.2
19/05/2023
9.51
 10,065,315 9.34 9.63 9.28 4,000 128,300 -2.1
18/05/2023
9.34
 4,598,426 9.40 9.40 9.23 0 5,000 -0.1
17/05/2023
9.34
 7,312,687 9.57 9.63 9.23 2,000 105,000 -1.7
16/05/2023
9.57
 6,281,486 9.51 9.68 9.51 0 103,100 -1.7
15/05/2023
9.51
 11,895,542 9.46 9.63 9.40 0 122,700 -2.0
12/05/2023
9.46
 6,239,646 9.46 9.51 9.34 93,000 50,000 0.7
11/05/2023
9.46
 6,273,403 9.40 9.57 9.34 0 0 0
10/05/2023
9.40
 4,143,474 9.46 9.46 9.28 190,000 250,000 -1.0
09/05/2023
9.40
 5,959,853 9.34 9.57 9.34 0 0 0
08/05/2023
9.40
 6,196,983 9.17 9.40 9.11 500 2,900 0.0
05/05/2023
9.11
 3,728,668 9.05 9.11 9.00 0 153,000 -2.4
04/05/2023
9.11
 6,143,417 9.05 9.11 8.94 58,900 1,500 0.9
28/04/2023
9.23
 2,908,254 9.11 9.31 9.05 493,000 0 8.0
27/04/2023
9.17
 2,674,222 9.23 9.46 9.05 468,400 30,000 7.3
26/04/2023
9.23
 3,347,095 8.94 9.23 8.94 0 0 0
25/04/2023
9.05
 2,843,181 9.05 9.11 8.94 0 500 0.0
24/04/2023
9.00
 3,659,216 9.05 9.11 8.88 1,800 0 0.0
21/04/2023
9.00
 4,440,055 9.17 9.17 9.00 144,300 0 2.3
20/04/2023
9.17
 6,586,243 9.28 9.28 9.11 5,500 0 0.1
19/04/2023
9.28
 4,177,155 9.46 9.46 9.23 0 13,000 -0.2
18/04/2023
9.46
 3,979,152 9.34 9.46 9.23 100 2,000 0.0
17/04/2023
9.40
 4,866,553 9.46 9.51 9.28 181,000 0 3.0
14/04/2023
9.34
 7,359,380 9.74 9.91 9.34 5,900 38,000 -0.5
13/04/2023
9.74
 18,205,285 9.51 9.91 9.51 15,200 6,900 0.1
12/04/2023
9.51
 5,846,946 9.51 9.68 8.08 1,900 100 0.0
11/04/2023
9.51
 14,687,835 9.17 9.57 9.17 17,200 102,000 -1.4
10/04/2023
9.28
 5,885,375 9.34 9.40 9.17 22,100 14,000 0.1
07/04/2023
9.28
 6,495,022 9.23 9.34 9.11 6,000 700 0.1
06/04/2023
9.23
 7,753,897 9.34 9.57 9.23 5,300 12,200 -0.1
05/04/2023
9.51
 9,130,160 9.46 9.63 9.28 0 52,300 -0.9
04/04/2023
9.34
 6,157,721 9.40 9.51 9.28 4,100 3,400 0.0
03/04/2023
9.40
 14,553,156 8.94 9.40 8.94 1,172,000 5,700 19.0
31/03/2023
8.88
 5,115,215 8.94 8.94 8.71 1,000,000 0 15.4
30/03/2023
8.77
 4,505,291 9.00 9.00 8.71 23,400 1,700 0.3
29/03/2023
8.88
 3,088,546 9.00 9.00 8.77 0 14,500 -0.2
28/03/2023
8.94
 4,069,560 8.88 9.05 8.88 22,000 0 0.3
27/03/2023
8.88
 2,501,247 8.77 8.88 8.77 0 0 0
24/03/2023
8.71
 5,637,764 8.60 8.88 8.60 217,600 0 3.3
23/03/2023
8.65
 2,357,101 8.65 8.71 8.54 11,000 0 0.2
22/03/2023
8.65
 3,457,291 8.54 8.71 8.54 0 500 0.0
21/03/2023
8.54
 6,782,313 8.65 8.71 8.31 700 1,196,700 -17.7
20/03/2023
8.54
 10,330,032 9.00 9.05 8.48 3,900 310,000 -4.6
17/03/2023
9.05
 3,637,302 9.00 9.17 8.94 180,353 294,200 -1.8
16/03/2023
8.94
 8,901,621 9.17 9.17 8.88 121,200 953,000 -13.0
15/03/2023
9.28
 7,728,430 9.05 9.34 9.00 0 100 0.0
14/03/2023
8.94
 7,229,110 9.23 9.23 8.94 402,763 40,300 5.7
13/03/2023
9.23
 5,719,233 9.34 9.34 9.17 100 48,000 -0.8

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