CTCP Lọc hóa Dầu Bình Sơn (bsr)

23.70
0.30
(1.28%)
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)
16/09/2020
6.47
 1,936,711 6.47 6.57 6.38 0 58,600 -0.4
15/09/2020
6.47
 1,775,835 6.47 6.57 6.38 50 300 -0.0
14/09/2020
6.47
 3,063,680 6.38 6.47 6.28 0 0 0
11/09/2020
6.38
 2,179,209 6.28 6.38 6.28 0 0 0
10/09/2020
6.28
 1,630,197 6.28 6.38 6.19 400 0 0.0
09/09/2020
6.28
 1,549,786 6.28 6.28 6.09 0 0 0
08/09/2020
6.28
 730,749 6.28 6.28 6.19 0 0 0
07/09/2020
6.28
 1,738,882 6.38 7.14 6.19 63,100 58,600 0.0
04/09/2020
6.38
 1,809,142 6.38 6.38 6.19 0 80,000 -0.5
03/09/2020
6.38
 1,435,911 6.38 6.47 6.28 0 0 0
01/09/2020
6.38
 1,269,897 6.19 6.38 6.19 0 0 0
31/08/2020
6.19
 2,104,814 6.28 6.38 6.19 0 73,700 -0.5
28/08/2020
6.28
 1,648,672 6.28 6.47 6.28 0 230,000 -1.5
27/08/2020
6.28
 1,398,243 6.47 6.47 6.28 0 20,000 -0.1
26/08/2020
6.47
 2,368,065 6.28 6.57 6.28 0 40,000 -0.3
25/08/2020
6.28
 2,700,855 6.19 6.38 5.90 400 0 0.0
24/08/2020
6.19
 2,618,441 6.19 6.28 6.09 29,700 68,200 -0.2
21/08/2020
6.19
 784,278 6.09 6.19 5.99 2,000 0 0.0
20/08/2020
6.09
 1,414,046 6.09 6.19 5.99 215,000 500 1.4
19/08/2020
6.09
 1,584,788 5.99 6.19 5.99 105,000 0 0.7
18/08/2020
5.99
 1,381,005 6.09 6.85 5.99 68,200 71,200 -0.0
17/08/2020
6.09
 1,343,937 5.99 6.09 5.90 0 0 0
14/08/2020
5.99
 1,740,840 6.19 6.19 5.99 0 0 0
13/08/2020
6.19
 1,989,347 6.09 6.28 6.09 1,000 76,500 -0.5
12/08/2020
6.09
 3,078,629 5.99 6.19 5.90 0 100 -0.0
11/08/2020
5.99
 1,679,028 5.99 6.09 5.90 800 500 0.0
10/08/2020
5.99
 1,193,526 5.90 5.99 5.90 0 4,100 -0.0
07/08/2020
5.90
 1,246,570 6.09 6.09 5.80 0 14,700 -0.1
06/08/2020
6.09
 2,889,638 5.90 6.76 5.90 77,500 76,500 0.0
05/08/2020
5.90
 1,121,315 5.90 5.99 5.80 0 0 0
04/08/2020
5.90
 2,710,027 5.80 5.99 5.80 500 1,700 -0.0
03/08/2020
5.80
 1,781,208 5.61 5.80 5.61 200 0 0.0
31/07/2020
5.61
 1,855,750 5.61 5.80 5.42 212,800 0 1.3
30/07/2020
5.61
 1,357,431 5.52 5.71 5.52 0 0 0
29/07/2020
5.52
 3,248,282 5.90 5.90 5.33 3,200 0 0.0
28/07/2020
5.90
 2,888,612 5.42 5.90 5.33 4,200 89,900 -0.5
27/07/2020
5.42
 6,828,638 6.09 6.09 5.33 22,700 1,300 0.1
24/07/2020
6.09
 4,780,800 6.57 6.57 5.90 50,000 0 0.3
23/07/2020
6.57
 1,446,200 6.47 6.57 6.38 20,400 0 0.1
22/07/2020
6.47
 1,522,529 6.57 7.42 6.38 139,900 89,900 0.3
21/07/2020
6.57
 5,247,100 6.57 6.66 6.38 22,500 1,150,400 -7.7
20/07/2020
6.57
 1,732,905 6.76 6.76 6.19 0 0 0
17/07/2020
6.76
 957,910 6.66 6.76 6.66 83,000 0 0.6
16/07/2020
6.66
 1,748,817 6.76 6.85 6.66 0 149,500 -1.1
15/07/2020
6.76
 1,690,706 6.76 6.85 6.66 0 0 0
14/07/2020
6.76
 1,530,826 6.76 6.76 6.66 7,140 0 0.0
13/07/2020
6.76
 1,915,346 6.76 7.71 6.66 99,500 99,500 0
10/07/2020
6.76
 2,412,481 6.95 6.95 6.76 0 0 0
09/07/2020
6.95
 5,091,477 6.76 7.04 6.76 72,200 20,000 0.4
08/07/2020
6.76
 1,353,161 6.66 6.76 6.66 144,100 0 1.0
07/07/2020
6.66
 1,483,794 6.76 6.85 6.66 0 0 0
06/07/2020
6.76
 1,825,917 6.57 6.76 6.57 0 0 0
03/07/2020
6.57
 1,134,101 6.66 6.76 6.57 0 0 0
02/07/2020
6.66
 1,881,751 6.66 6.76 6.57 78,500 3,000 0.5
01/07/2020
6.66
 2,022,535 6.57 6.76 6.47 57,700 100 0.4
30/06/2020
6.57
 2,253,069 6.47 6.66 6.38 0 100 -0.0
29/06/2020
6.47
 5,452,663 6.85 6.85 6.38 89,000 0 0.6
26/06/2020
6.85
 2,225,134 6.85 6.95 6.66 0 7,100 -0.1
25/06/2020
6.85
 2,346,097 6.85 6.85 6.66 400 600 -0.0
24/06/2020
6.85
 3,923,621 6.95 7.04 6.76 2,000 0 0.0
23/06/2020
6.95
 2,997,559 7.04 7.14 5.99 3,300 0 0.0
22/06/2020
7.04
 3,344,782 7.04 7.23 6.95 28,700 0 0.2
19/06/2020
7.04
 6,588,753 6.76 7.14 6.76 39,600 171,100 -1.0
18/06/2020
6.76
 1,669,010 6.76 6.85 6.57 0 0 0
17/06/2020
6.76
 2,330,853 6.76 7.42 6.57 2,100 0 0.0
16/06/2020
6.76
 3,224,145 6.57 6.85 6.38 7,100 0 0.0
15/06/2020
6.57
 4,731,448 6.66 6.76 6.38 5,000 200,900 -1.3
12/06/2020
6.66
 7,583,632 6.85 6.85 6.28 67,600 64,100 0.0
11/06/2020
6.85
 8,882,886 7.33 7.42 6.66 40,600 25,000 0.1
10/06/2020
7.33
 5,805,248 7.23 7.42 7.14 900 25,000 -0.2
09/06/2020
7.23
 10,117,125 7.52 7.61 7.14 1,100 1,000 0.0
08/06/2020
7.52
 9,701,119 7.42 7.71 7.42 4,000 126,000 -1.0
05/06/2020
7.42
 7,515,624 7.42 7.52 7.23 1,700 251,000 -1.9
04/06/2020
7.42
 13,822,636 6.95 7.61 6.85 54,400 41,150 0.1
03/06/2020
6.95
 12,099,175 6.28 7.04 6.38 2,130 3,400 -0.0
02/06/2020
6.28
 12,354,255 5.99 6.76 5.90 185,400 20,800 1.0
01/06/2020
5.99
 4,336,806 5.90 6.09 5.99 100 0 0.0
29/05/2020
5.90
 1,665,329 6.09 6.09 5.90 0 0 0
28/05/2020
6.09
 2,428,988 6.09 6.09 5.90 116,900 800 0.7
27/05/2020
6.09
 4,015,031 6.09 6.19 5.99 20,800 1,377,000 -8.6
26/05/2020
6.09
 4,077,920 6.09 6.85 5.90 323,400 2,110,400 -11.3
25/05/2020
6.09
 3,993,591 6.09 6.09 5.90 300,400 2,476,600 -13.7
22/05/2020
6.09
 5,814,350 6.19 6.28 5.90 0 123,800 -0.8
21/05/2020
6.19
 3,042,092 6.19 6.28 6.09 110,400 400 0.7
20/05/2020
6.19
 2,200,890 6.19 6.28 6.09 0 0 0
19/05/2020
6.19
 5,607,514 6.19 6.47 6.09 500 0 0.0
18/05/2020
6.19
 2,899,270 6.19 6.19 5.99 0 0 0
15/05/2020
6.19
 6,803,277 6.19 6.38 5.99 1,900 301,500 -2.0
14/05/2020
6.19
 6,662,670 6.09 6.28 5.99 1,000 327,700 -2.1
13/05/2020
6.09
 5,364,068 6.09 6.19 5.90 1,200 1,190,600 -7.5
12/05/2020
6.09
 5,116,700 5.99 6.09 5.90 1,521 1,520,000 -9.6
11/05/2020
5.99
 7,933,781 5.80 6.09 5.71 82,700 1,640,400 -9.8
08/05/2020
5.80
 4,944,384 5.71 5.90 5.71 100 802,400 -4.9
07/05/2020
5.71
 1,698,500 5.71 5.80 5.61 500 640,500 -3.8
06/05/2020
5.71
 4,971,490 5.71 5.90 5.61 253,000 1,426,300 -7.0
05/05/2020
5.71
 1,753,500 5.61 5.71 5.52 2,000 54,300 -0.3
04/05/2020
5.61
 1,785,000 5.71 5.80 5.52 0 100 -0.0
29/04/2020
5.71
 2,205,788 5.52 5.71 5.52 3,000 0 0.0
28/04/2020
5.52
 2,040,923 5.52 5.61 5.42 39 0 0.0
27/04/2020
5.52
 2,424,175 5.80 5.80 5.42 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |