CTCP Lọc hóa Dầu Bình Sơn (bsr)

23.50
0.10
(0.43%)
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)
24/04/2020
5.80
 4,107,975 5.71 5.99 5.71 3,500 500,000 -3.0
23/04/2020
5.71
 3,418,414 5.52 5.80 5.42 21,100 510,042 -2.9
22/04/2020
5.52
 4,836,352 5.52 5.52 5.04 7,100 8 0.0
21/04/2020
5.52
 7,437,718 5.99 5.99 5.42 0 739,400 -4.3
20/04/2020
5.99
 9,751,302 5.99 6.47 5.90 18,000 3,530,600 -22.5
17/04/2020
5.99
 14,305,861 5.42 6.09 5.42 0 1,531,400 -9.5
16/04/2020
5.42
 3,552,453 5.42 5.52 5.23 550 1,744,600 -9.8
15/04/2020
5.42
 2,500,874 5.33 5.52 5.23 20,000 813,000 -4.5
14/04/2020
5.33
 3,486,419 5.52 5.61 5.23 100 1,905,300 -10.6
13/04/2020
5.52
 3,110,900 5.52 5.71 5.42 25,300 1,634,800 -9.3
10/04/2020
5.52
 4,935,592 5.52 5.61 5.42 0 2,000,200 -11.6
09/04/2020
5.52
 3,914,822 5.42 5.61 5.42 5,300 1,672,500 -9.7
08/04/2020
5.42
 2,956,727 5.42 5.52 5.14 400 1,000,000 -5.6
07/04/2020
5.42
 4,013,139 5.80 5.80 5.33 70,900 1,100,000 -5.8
06/04/2020
5.80
 4,762,754 5.33 5.80 5.23 1,091,700 70,200 6.0
03/04/2020
5.33
 4,006,383 4.76 5.33 4.76 3,100 535,600 -2.9
01/04/2020
4.76
 2,092,997 4.57 4.85 4.38 0 0 0
31/03/2020
4.57
 2,202,715 4.66 4.85 4.47 10,100 500,000 -2.4
30/03/2020
4.66
 2,159,515 5.23 5.23 4.47 0 311,000 -1.5
27/03/2020
5.23
 990,510 5.23 5.33 5.14 195,400 170,000 0.1
26/03/2020
5.23
 1,517,984 5.42 5.42 5.14 18,100 0 0.1
25/03/2020
5.42
 2,703,274 5.42 5.61 5.33 22,500 1,208,200 -6.8
24/03/2020
5.42
 1,470,085 5.14 5.80 4.85 0 37,600 -0.2
23/03/2020
5.14
 7,326,967 5.90 5.90 5.14 63,500 1,343,900 -7.2
20/03/2020
5.90
 5,539,323 6.09 6.19 5.80 653,000 4,453,400 -23.8
19/03/2020
6.09
 3,181,479 6.19 6.28 5.90 11,000 1,140,000 -7.1
18/03/2020
6.19
 5,270,301 6.66 6.66 6.19 29,500 4,244,100 -28.3
17/03/2020
6.66
 1,249,700 6.57 6.66 6.38 0 400 -0.0
16/03/2020
6.57
 2,839,903 6.47 6.76 6.38 0 180,000 -1.2
13/03/2020
6.47
 2,004,446 6.47 6.57 6.09 10,000 1,000 0.1
12/03/2020
6.47
 5,065,041 6.76 6.76 6.38 2,583,020 1,317,100 8.6
11/03/2020
6.76
 4,072,814 6.85 7.04 6.57 63,800 890,800 -5.9
10/03/2020
6.85
 2,521,792 6.66 6.95 6.19 804,500 520,900 2.0
09/03/2020
6.66
 6,939,472 7.71 7.71 6.47 10,100 500,000 -3.4
06/03/2020
7.71
 1,852,717 7.90 7.90 7.52 0 0 0
05/03/2020
7.90
 2,911,743 7.71 7.99 7.71 1,500,000 125,500 9.9
04/03/2020
7.71
 1,678,305 7.52 7.71 7.42 529,700 0 3.6
03/03/2020
7.52
 4,877,781 7.23 7.80 7.23 546,700 0 4.4
02/03/2020
7.23
 2,928,755 7.04 7.33 6.85 200 0 0.0
28/02/2020
7.04
 2,431,582 7.04 7.14 6.85 0 0 0
27/02/2020
7.04
 791,522 7.04 7.14 6.95 0 0 0
26/02/2020
7.04
 1,506,840 7.04 7.14 6.76 41,800 0 0.3
25/02/2020
7.04
 1,895,380 6.95 7.04 6.76 103,000 0 0.7
24/02/2020
6.95
 2,076,235 7.33 7.33 6.85 0 0 0
21/02/2020
7.33
 1,067,633 7.42 7.52 7.23 0 2,000 -0.0
20/02/2020
7.42
 763,481 7.33 7.52 7.33 40,900 40,820 0.0
19/02/2020
7.33
 521,327 7.33 7.42 7.23 51,000 0 0.4
18/02/2020
7.33
 940,476 7.42 7.42 7.14 40,000 0 0.3
17/02/2020
7.42
 901,360 7.42 7.52 7.33 0 0 0
14/02/2020
7.42
 565,040 7.42 7.52 7.33 5,500 100 0.0
13/02/2020
7.42
 824,818 7.42 7.52 7.33 7 0 0.0
12/02/2020
7.42
 1,453,371 7.23 7.52 7.23 200,000 187 1.6
11/02/2020
7.23
 550,993 7.14 7.23 7.04 113 0 0.0
10/02/2020
7.14
 1,080,915 7.23 7.23 7.04 0 0 0
07/02/2020
7.23
 1,135,672 7.42 7.42 7.23 1,552,037 0 10.2
06/02/2020
7.42
 1,826,752 7.23 7.52 7.14 50 0 0.0
05/02/2020
7.23
 923,440 7.33 7.33 7.04 0 200 -0.0
04/02/2020
7.33
 2,443,762 7.04 7.33 6.95 0 0 0
03/02/2020
7.04
 3,747,796 7.23 7.23 6.47 930,500 0 6.8
31/01/2020
7.23
 2,822,569 7.80 7.80 7.14 200 110,000 -0.9
30/01/2020
7.80
 2,743,532 7.99 8.09 7.52 1,688,000 1,007,600 5.5
22/01/2020
7.99
 2,282,520 8.09 8.18 7.90 403,000 556,600 -1.3
21/01/2020
8.09
 9,871,031 7.14 8.09 7.14 5,300,000 0 43.7
20/01/2020
7.14
 1,126,220 6.95 7.14 6.85 0 100 0
17/01/2020
6.95
 1,181,300 7.04 7.14 6.85 36,200 35,700 0.0
16/01/2020
7.04
 2,902,912 6.95 7.23 6.85 500 500,000 -3.7
15/01/2020
6.95
 934,445 7.04 7.14 6.85 43,100 158,800 -0.8
14/01/2020
7.04
 1,688,991 7.14 7.14 6.85 41,400 473,500 -3.2
13/01/2020
7.14
 2,759,130 7.33 7.33 6.95 10,000 800,000 -5.9
10/01/2020
7.33
 2,137,026 7.52 7.52 7.23 20,200 6,200 0.1
09/01/2020
7.52
 2,652,190 7.71 7.71 7.42 100 540,100 -4.3
08/01/2020
7.71
 3,326,547 7.90 7.99 7.61 205,200 466,100 -2.1
07/01/2020
7.90
 1,378,587 8.09 8.09 7.80 500 600,000 -4.9
06/01/2020
8.09
 3,836,947 7.71 8.09 7.80 410,300 600,000 -1.6
03/01/2020
7.71
 2,024,568 7.80 7.90 7.61 0 600,000 -4.9
02/01/2020
7.80
 1,232,420 7.80 7.80 7.61 20,000 629,500 -4.9
31/12/2019
7.80
 767,594 7.71 7.90 7.61 36,200 36,200 0
30/12/2019
7.71
 876,553 7.80 7.80 7.61 0 0 0
27/12/2019
7.80
 1,463,621 7.71 7.80 7.61 200,000 300,000 -0.8
26/12/2019
7.71
 1,536,611 7.90 7.90 7.61 33,700 492,600 -3.7
25/12/2019
7.90
 506,548 7.90 7.99 7.80 200 0 0.0
24/12/2019
7.90
 828,991 7.99 7.99 7.80 51,600 0 0.4
23/12/2019
7.99
 2,040,498 7.71 8.18 7.71 0 0 0
20/12/2019
7.71
 893,368 7.71 7.80 7.61 0 0 0
19/12/2019
7.71
 1,240,446 7.80 7.90 7.61 36,500 0 0.3
18/12/2019
7.80
 1,775,559 8.09 8.09 7.71 23,600 131,500 -0.9
17/12/2019
8.09
 2,708,369 8.28 8.28 7.90 200 592,000 -5.0
16/12/2019
8.28
 506,310 8.37 8.37 8.18 50,000 98,600 -0.4
13/12/2019
8.37
 1,005,140 8.28 8.47 8.28 0 0 0
12/12/2019
8.28
 1,052,730 8.28 8.37 8.18 0 0 0
11/12/2019
8.28
 2,486,692 8.56 8.56 8.09 2,500 100 0.0
10/12/2019
8.56
 1,458,479 8.66 8.66 8.47 30,000 315,000 -2.6
09/12/2019
8.66
 826,065 8.75 8.75 8.56 0 0 0
06/12/2019
8.75
 883,466 8.66 8.75 8.56 0 5,900 -0.1
05/12/2019
8.66
 1,877,347 8.75 8.94 8.56 316,600 401,400 -0.8
04/12/2019
8.75
 1,904,333 8.56 8.85 8.56 5,500 0 0.1
03/12/2019
8.56
 1,493,969 8.66 8.75 8.47 9,000 400 0.1
02/12/2019
8.66
 2,301,082 8.94 8.94 8.56 0 2,000 -0.0
29/11/2019
8.94
 638,900 8.94 9.04 8.85 199,700 5,000 1.8
28/11/2019
8.94
 1,610,126 9.04 9.13 8.85 105,100 94,800 0.1

Chính sách bảo mật | Điều khoản sử dụng |