CTCP Lọc hóa Dầu Bình Sơn (bsr)

19.80
-0.40
(-1.98%)
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)
30/08/2021
16.82
 6,698,400 16.27 16.91 16.36 21,600 6,000 0.3
27/08/2021
16.27
 7,816,506 16.08 16.36 15.71 19,500 0 0.3
26/08/2021
16.08
 6,927,883 16.36 16.45 15.99 1,400 5,500 -0.1
25/08/2021
16.36
 5,853,058 16.27 16.45 13.77 75,600 0 1.3
24/08/2021
16.27
 8,758,086 15.80 16.45 15.71 9,700 0 0.2
23/08/2021
15.80
 15,015,063 16.45 16.54 15.71 20,700 3,700 0.3
20/08/2021
16.45
 27,065,100 17.65 17.65 15.71 21,600 38,400 -0.3
19/08/2021
17.65
 10,600,800 17.93 17.93 17.56 300 4,000 -0.1
18/08/2021
17.93
 8,366,900 18.12 18.12 17.75 3,500 300 0.1
17/08/2021
18.12
 10,467,500 17.75 18.30 17.56 220,600 11,700 4.0
16/08/2021
17.75
 10,664,900 17.75 18.02 17.47 122,200 0 2.3
13/08/2021
17.75
 39,601,261 18.21 18.21 17.01 130,600 46,400 1.6
12/08/2021
18.21
 16,624,600 18.58 18.76 18.12 223,300 1,400 4.4
11/08/2021
18.58
 11,301,385 18.95 19.22 18.58 232,200 18,700 4.4
10/08/2021
18.95
 28,071,718 17.93 19.13 15.25 94,800 38,100 1.2
09/08/2021
17.93
 17,338,831 17.93 20.89 17.56 117,400 26,000 1.8
06/08/2021
17.93
 12,924,300 18.12 18.48 17.93 196,000 2,000 3.8
05/08/2021
18.12
 9,373,200 18.02 18.12 17.56 201,000 4,800 3.8
04/08/2021
18.02
 15,036,400 17.65 18.30 17.38 461,300 11,000 8.8
03/08/2021
17.65
 17,417,500 17.75 17.84 17.10 41,900 5,700 0.7
02/08/2021
17.75
 14,551,600 17.65 18.21 17.28 400 2,900 -0.0
30/07/2021
17.65
 9,711,500 17.84 17.93 17.47 11,100 15,000 -0.1
29/07/2021
17.84
 10,698,600 17.38 17.84 17.19 10,300 0 0.2
28/07/2021
17.38
 11,910,658 17.28 19.59 17.19 28,400 20,500 0.1
27/07/2021
17.28
 24,535,900 16.27 17.47 16.27 0 59,200 -1.1
26/07/2021
16.27
 8,130,000 15.90 16.36 15.71 0 5,700 -0.1
23/07/2021
15.90
 12,139,615 16.36 16.54 15.90 12,300 2,000 0.2
22/07/2021
16.36
 10,271,706 15.53 16.45 15.53 10,400 1,100 0.2
21/07/2021
15.53
 5,266,800 15.62 15.80 15.25 0 2,000 -0.0
20/07/2021
15.62
 11,655,788 15.43 15.62 14.79 40,200 14,100 0.4
19/07/2021
15.43
 16,535,434 16.54 16.54 15.07 3,900 55,000 -0.9
16/07/2021
16.54
 10,717,531 16.36 16.91 16.17 7,466 51,300 -0.8
15/07/2021
16.36
 10,283,528 16.27 16.64 15.80 1,000 3,200 -0.0
14/07/2021
16.27
 11,178,800 16.54 16.64 15.80 200 24,000 -0.4
13/07/2021
16.54
 13,615,318 15.62 16.54 15.25 1,600 1,500 0.0
12/07/2021
15.62
 21,145,739 15.99 16.36 14.79 111,100 0 1.8
09/07/2021
15.99
 18,088,810 16.91 16.91 15.71 3,900 1,000 0.1
08/07/2021
16.91
 10,051,596 17.38 17.47 16.73 3,900 10,200 -0.1
07/07/2021
17.38
 20,331,111 17.47 17.65 16.73 16,000 12,900 0.1
06/07/2021
17.47
 20,809,112 18.58 19.13 15.90 44,600 42,200 0.0
05/07/2021
18.58
 19,732,053 19.32 19.41 18.30 4,900 3,500 0.0
02/07/2021
19.32
 12,620,600 19.22 19.87 19.13 9,300 4,600 0.1
01/07/2021
19.22
 29,389,541 19.41 19.59 18.48 50,900 140,400 -1.8
30/06/2021
19.41
 13,852,403 19.69 19.96 16.73 100 11,500 -0.2
29/06/2021
19.69
 18,230,381 19.96 19.96 19.41 55,700 5,300 1.1
28/06/2021
19.96
 13,999,174 19.78 22.37 19.78 34,000 8,200 0.6
25/06/2021
19.78
 13,379,643 19.32 19.78 19.13 23,600 13,800 0.2
24/06/2021
19.32
 12,252,536 19.50 19.87 19.22 23,200 122,300 -2.1
23/06/2021
19.50
 22,867,429 19.87 20.15 19.22 39,300 358,600 -6.7
22/06/2021
19.87
 18,246,648 19.69 20.52 16.82 57,400 21,100 0.8
21/06/2021
19.69
 17,876,700 19.41 20.15 19.22 29,000 31,300 0
18/06/2021
19.41
 17,241,045 19.69 19.69 18.48 38,100 3,000 0.7
17/06/2021
19.69
 21,338,300 19.41 19.96 18.48 5,500 11,300 -0.1
16/06/2021
19.41
 31,312,487 18.48 20.15 16.64 19,400 2,400 0.4
15/06/2021
18.48
 20,854,554 18.76 21.44 18.39 17,782 7,200 0.2
14/06/2021
18.76
 27,610,276 17.84 19.13 17.84 3,500 51,000 -1.0
11/06/2021
17.84
 20,012,447 17.01 18.12 14.70 52,200 5,000 0.9
10/06/2021
17.01
 14,815,488 17.84 17.84 16.82 44,500 100 0.8
09/06/2021
17.84
 30,048,456 17.01 18.30 15.07 87,100 2,200 1.7
08/06/2021
17.01
 35,669,577 18.76 21.72 16.36 276,200 14,900 5.1
07/06/2021
18.76
 25,999,830 18.85 19.59 15.16 230,200 23,500 4.3
04/06/2021
18.85
 41,879,253 16.91 19.41 16.64 5,500 60,800 -1.1
03/06/2021
16.91
 25,587,696 16.91 19.22 14.23 39,400 107,800 -1.3
02/06/2021
16.91
 27,536,059 16.27 17.01 13.86 49,500 36,400 0.2
01/06/2021
16.27
 20,891,459 15.90 16.54 15.90 43,400 137,500 -1.7
31/05/2021
15.90
 35,549,063 14.51 16.08 12.29 7,700 41,400 -0.6
28/05/2021
14.51
 21,871,299 13.96 15.99 13.96 500 52,100 -0.8
27/05/2021
13.96
 10,566,000 14.33 14.42 13.68 11,700 0 0.2
26/05/2021
14.33
 11,107,400 14.51 14.60 14.05 26,500 800 0.4
25/05/2021
14.51
 15,443,400 14.23 14.79 14.33 8,500 121,000 -1.8
24/05/2021
14.23
 8,519,629 13.86 14.33 13.86 1,700 5,200 -0.1
21/05/2021
13.86
 18,819,500 13.49 14.23 13.12 0 3,100 -0.0
20/05/2021
13.49
 13,156,700 13.96 13.96 13.40 500 42,700 -0.6
19/05/2021
13.96
 7,008,400 14.33 14.33 13.77 500 0 0.0
18/05/2021
14.33
 13,695,800 14.14 14.51 13.49 200 853,000 -13.0
17/05/2021
14.14
 10,037,598 14.33 14.79 12.20 112,100 852,000 -11.5
14/05/2021
14.33
 10,333,479 14.42 14.51 14.14 3,900 1,004,000 -15.5
13/05/2021
14.42
 12,815,711 14.70 15.07 12.57 500 550,500 -8.7
12/05/2021
14.70
 16,830,519 14.23 14.88 14.23 600 1,494,800 -23.6
11/05/2021
14.23
 10,832,496 14.14 14.70 13.96 8,600 13,500 -0.1
10/05/2021
14.14
 10,257,500 13.77 14.33 13.59 0 18,200 -0.3
07/05/2021
13.77
 12,270,722 14.23 16.64 13.59 200 1,555,800 -23.5
06/05/2021
14.23
 10,341,147 14.79 14.97 14.14 9,000 1,102,900 -17.1
05/05/2021
14.79
 19,535,101 13.22 15.16 11.28 106,000 1,200 1.6
04/05/2021
13.22
 6,982,006 13.59 13.59 13.03 0 9,000 -0.1
29/04/2021
13.59
 9,375,715 13.22 14.05 11.28 1,100 45,000 -0.7
28/04/2021
13.22
 7,262,971 12.94 13.49 12.75 8,800 67,500 -0.8
27/04/2021
12.94
 11,163,774 13.77 15.99 12.75 3,300 41,500 -0.6
26/04/2021
13.77
 7,200,762 14.23 14.51 13.59 2,000 10,000 -0.1
23/04/2021
14.23
 10,953,456 13.77 16.54 13.59 56,600 0 0.9
22/04/2021
13.77
 17,696,796 15.25 15.25 13.77 11,700 12,000 -0.0
20/04/2021
15.25
 8,723,713 15.07 15.53 14.97 31,200 22,600 0.1
19/04/2021
15.07
 8,130,447 15.43 15.53 14.79 24,500 55,000 -0.5
16/04/2021
15.43
 13,482,380 15.53 15.71 14.88 0 163,000 -2.7
15/04/2021
15.53
 10,151,929 15.80 16.36 15.53 7,000 879,100 0
14/04/2021
15.80
 10,298,424 15.43 18.02 15.16 1,200 16,500 -0.3
13/04/2021
15.43
 26,002,911 16.17 16.27 14.33 17,700 413,000 -6.6
12/04/2021
16.17
 13,360,095 16.45 16.54 16.08 32,200 30,100 0.0
09/04/2021
16.45
 9,071,800 16.45 16.54 16.17 3,200 900 0.0
08/04/2021
16.45
 18,329,217 16.73 16.82 16.27 2,000 1,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |