CTCP Lọc hóa Dầu Bình Sơn (bsr)

23.90
0.50
(2.14%)
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
(2024-08-20) 		-0.50 -2.07% 127,498,400 675,496 16.4
23.10
24.30
23.50
2 tháng
(2024-07-22) 		1.40 6.31% 322,509,300 2,016,466 47.6
21.30
24.30
23.50
3 tháng
(2024-06-21) 		-0.50 -2.07% 530,248,300 1,924,347 44.7
21.30
24.30
23.50
6 tháng
(2024-03-25) 		4.40 22.92% 1,062,989,938 -7,248,704 -129.6
18
24.50
23.50
12 tháng
(2023-09-25) 		2.40 11.32% 1,915,863,698 8,441,216 201.6
17.40
24.50
23.50
24 tháng
(2022-09-30) 		4.23 21.86% 3,929,302,809 10,090,258 198.7
11.08
24.50
23.50
36 tháng
(2021-10-05) 		3.43 16.99% 6,758,843,028 20,906,646 626.4
11.08
31.12
23.50
60 tháng
(2019-10-16) 		14.37 155.69% 10,470,727,405 -30,307,771 293.5
4.57
31.12
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2021
10.37
 9,136,085 10.09 10.56 10.09 37,000 8,500 0.3
03/02/2021
10.09
 10,952,394 9.04 10.09 9.13 25,900 32,100 -0.1
02/02/2021
9.04
 5,362,720 8.56 9.13 8.47 11,100 500 0.1
01/02/2021
8.56
 5,935,500 9.13 9.23 8.18 78,700 8,000 0.7
29/01/2021
9.13
 9,888,607 8.47 9.52 7.42 31,500 0 0.3
28/01/2021
8.47
 10,026,116 9.71 9.71 8.47 27,700 5,000 0.2
27/01/2021
9.71
 9,153,198 10.47 10.47 9.52 8,400 20,000 -0.1
26/01/2021
10.47
 11,771,731 10.94 11.04 10.09 3,000 407,000 -4.4
25/01/2021
10.94
 7,422,897 11.32 11.32 10.85 3,900 397,000 -4.5
22/01/2021
11.32
 7,802,500 11.51 11.61 11.23 500 5,400 -0.1
21/01/2021
11.51
 6,412,479 11.23 11.70 11.23 0 100 -0.0
20/01/2021
11.23
 11,321,449 10.75 11.32 10.09 15,300 300 0.2
19/01/2021
10.75
 16,635,014 11.70 11.80 9.99 42,500 62,100 -0.2
18/01/2021
11.70
 9,417,963 11.99 11.99 11.51 300 123,600 -1.5
15/01/2021
11.99
 8,071,271 11.89 12.18 10.09 10,800 900 0.1
14/01/2021
11.89
 7,764,465 11.80 11.99 11.61 11,100 301,000 -3.6
13/01/2021
11.80
 10,981,725 11.99 12.37 11.70 28,500 563,000 -6.7
12/01/2021
11.99
 13,530,900 11.80 11.99 11.42 27,300 150,400 -1.5
11/01/2021
11.80
 12,658,500 10.85 11.89 10.66 4,000 10,000 -0.1
08/01/2021
10.85
 9,548,500 10.37 10.94 10.18 3,000 1,700 0.0
07/01/2021
10.37
 14,177,972 9.90 10.37 9.80 9,200 4,000 0.1
06/01/2021
9.90
 11,444,300 9.52 10.18 9.61 0 66,200 -0.7
05/01/2021
9.52
 7,046,670 9.71 9.71 9.42 4,900 200 0.0
04/01/2021
9.71
 7,326,700 9.42 9.80 9.42 300 400 -0.0
31/12/2020
9.42
 6,570,800 9.61 9.61 9.23 3,000 500 0.0
30/12/2020
9.61
 5,232,070 9.61 9.99 9.42 10,000 6,320 0.0
29/12/2020
9.61
 9,118,460 9.71 9.90 9.42 23,000 48,400 -0.3
28/12/2020
9.71
 14,328,200 9.13 9.90 8.94 14,400 15,000 -0.0
25/12/2020
9.13
 6,836,100 8.94 9.13 8.66 16,900 40,100 -0.2
24/12/2020
8.94
 13,122,063 9.13 9.23 8.37 196,000 104,000 0.9
23/12/2020
9.13
 10,337,045 9.33 9.42 8.75 167,610 10,500 1.5
22/12/2020
9.33
 9,212,372 9.33 9.33 9.04 15,000 0 0.1
21/12/2020
9.33
 13,838,077 8.75 9.61 8.75 5,000 200 0.0
18/12/2020
8.75
 6,192,200 8.37 8.94 8.37 500 0 0.0
17/12/2020
8.37
 8,479,552 8.18 8.56 8.09 50,000 2,800 0.4
16/12/2020
8.18
 4,972,727 8.18 9.52 8.09 60,900 0 0.0
15/12/2020
8.18
 9,902,449 8.37 8.37 8.09 60,900 0 0.5
14/12/2020
8.37
 10,783,932 7.90 8.37 6.66 700 0 0.0
11/12/2020
7.90
 4,038,169 7.71 7.99 7.71 2,000 0 0.0
10/12/2020
7.71
 7,131,723 7.80 7.99 7.61 0 0 0
09/12/2020
7.80
 17,235,475 7.42 7.99 7.33 2,500 117,900 -0.9
08/12/2020
7.42
 8,878,659 7.42 8.37 6.28 300 300,000 -2.3
07/12/2020
7.42
 7,180,209 7.23 7.42 7.14 4,900 65,000 -0.5
04/12/2020
7.23
 7,960,116 7.04 7.23 5.99 142,600 80 1.1
03/12/2020
7.04
 6,251,500 6.85 7.04 6.76 131,000 111,500 0.1
02/12/2020
6.85
 2,231,700 6.85 6.85 6.66 4,000 25,500 -0.2
01/12/2020
6.85
 5,688,100 6.76 6.85 6.66 300,000 381,500 -0.6
30/11/2020
6.76
 4,074,100 6.95 7.04 6.76 130,000 108,100 0.2
27/11/2020
6.95
 4,693,479 6.95 7.04 6.76 5,000 323,700 -0.0
26/11/2020
6.95
 10,002,358 7.23 7.23 6.85 5,000 323,700 -2.3
25/11/2020
7.23
 9,083,886 7.23 7.61 7.14 0 102,180 -0.8
24/11/2020
7.23
 4,228,200 7.33 7.42 7.14 5,000 0 0
23/11/2020
7.33
 8,130,822 6.95 7.42 5.99 96,000 0 0
20/11/2020
6.95
 3,065,785 7.14 7.14 6.85 0 500 -0.0
19/11/2020
7.14
 5,252,775 6.95 7.14 6.85 100,000 10,000 0.7
18/11/2020
6.95
 2,984,935 6.95 7.80 6.85 0 11,570 -0.1
17/11/2020
6.95
 8,674,213 6.66 7.04 6.57 0 43,800 -0.3
16/11/2020
6.66
 2,962,290 6.66 6.76 6.57 0 14,700 -0.1
13/11/2020
6.66
 892,833 6.66 6.66 5.71 0 0 0
12/11/2020
6.66
 1,310,114 6.66 6.76 6.57 0 0 0
11/11/2020
6.66
 1,570,100 6.57 6.76 6.57 0 0 0
10/11/2020
6.57
 3,801,896 6.47 7.42 6.57 26,500 10,000 0.1
09/11/2020
6.47
 1,310,802 6.47 6.47 6.38 0 0 0
06/11/2020
6.47
 343,543 6.47 6.47 6.38 0 0 0
05/11/2020
6.47
 565,391 6.57 6.57 5.52 0 0 0
04/11/2020
6.57
 1,126,430 6.47 6.57 6.38 5,500 0 0.0
03/11/2020
6.47
 495,815 6.47 6.47 6.38 0 0 0
02/11/2020
6.47
 863,102 6.38 7.33 6.28 0 0 0
30/10/2020
6.38
 1,930,559 6.38 6.47 6.28 0 0 0
29/10/2020
6.38
 1,464,157 6.38 6.38 6.19 5,000 16,500 -0.1
28/10/2020
6.38
 4,756,468 6.57 6.57 5.61 41,100 103,200 -0.4
27/10/2020
6.57
 2,025,436 6.57 6.66 5.71 10,000 7,000 0.0
26/10/2020
6.57
 3,131,161 6.66 7.04 6.57 1,000 12,000 -0.1
23/10/2020
6.66
 1,623,195 6.76 7.71 6.66 0 10,000 -0.1
22/10/2020
6.76
 2,105,458 6.76 7.71 6.66 0 500 -0.0
21/10/2020
6.76
 2,048,777 6.95 6.95 6.76 0 0 0
20/10/2020
6.95
 5,257,800 6.66 7.14 6.57 0 40,000 -0.3
19/10/2020
6.66
 1,062,600 6.76 6.76 6.57 0 0 0
16/10/2020
6.76
 1,892,500 6.66 6.76 6.57 0 140 -0.0
15/10/2020
6.66
 3,973,800 6.76 6.85 6.57 500 0 0.0
14/10/2020
6.76
 1,988,700 6.85 6.85 6.66 0 69,300 -0.5
13/10/2020
6.85
 1,499,000 6.95 6.95 6.76 0 45,300 -0.3
12/10/2020
6.95
 3,501,240 6.95 7.04 6.76 0 85,200 -0.6
09/10/2020
6.95
 3,381,946 6.85 6.95 6.76 0 0 0
08/10/2020
6.85
 1,195,617 6.85 6.85 6.76 0 0 0
07/10/2020
6.85
 1,799,739 6.95 6.95 6.76 0 0 0
06/10/2020
6.95
 3,911,969 6.95 7.04 6.76 0 0 0
05/10/2020
6.95
 3,661,297 6.66 6.95 6.66 0 0 0
02/10/2020
6.66
 5,288,948 6.95 6.95 6.57 0 0 0
01/10/2020
6.95
 2,880,530 6.76 6.95 6.76 0 0 0
30/09/2020
6.76
 1,606,542 6.95 6.95 6.76 0 0 0
29/09/2020
6.95
 5,556,870 6.95 7.04 6.76 15,000 0 0.1
28/09/2020
6.95
 6,476,461 6.47 6.95 6.47 0 17,700 -0.1
25/09/2020
6.47
 958,920 6.38 6.57 6.38 0 0 0
24/09/2020
6.38
 1,977,470 6.57 6.57 6.38 0 0 0
23/09/2020
6.57
 1,542,991 6.47 6.57 6.47 0 9,600 -0.1
22/09/2020
6.47
 1,875,710 6.57 6.57 6.38 0 0 0
21/09/2020
6.57
 2,416,577 6.57 6.66 6.47 0 0 0
18/09/2020
6.57
 886,246 6.47 6.57 6.38 0 0 0
17/09/2020
6.47
 1,080,850 6.47 6.57 6.38 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |