CTCP Lọc hóa Dầu Bình Sơn (bsr)

23.50
-0.10
(-0.42%)
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)
27/11/2019
9.04
 2,172,019 9.13 9.23 8.94 15,000 941,400 -8.8
26/11/2019
9.13
 1,263,205 9.13 9.23 9.04 1,000 0 0.0
25/11/2019
9.13
 1,302,247 9.23 9.33 9.04 0 0 0
22/11/2019
9.23
 3,184,631 9.52 9.52 9.04 0 0 0
21/11/2019
9.52
 1,263,300 9.61 9.71 9.42 0 0 0
20/11/2019
9.61
 883,697 9.71 9.71 9.52 0 260,800 -2.6
19/11/2019
9.71
 3,343,278 9.71 9.80 9.61 2,000,500 514,500 15.2
18/11/2019
9.71
 1,587,295 9.71 9.90 9.61 0 97,400 -1.0
15/11/2019
9.71
 3,078,541 9.61 9.71 9.42 2,496,200 1,280,800 12.4
14/11/2019
9.61
 2,985,402 9.52 9.61 9.42 1,480,000 1,000,000 4.8
13/11/2019
9.52
 2,277,476 9.61 9.80 9.42 0 1,005,000 -10.1
12/11/2019
9.61
 2,169,688 9.42 9.61 9.33 134,000 1,643,400 -15.1
11/11/2019
9.42
 1,142,340 9.52 9.61 9.33 141,000 0 1.4
08/11/2019
9.52
 1,371,270 9.52 9.71 9.42 0 283,200 -2.8
07/11/2019
9.52
 1,429,027 9.52 9.61 9.33 100 32,000 -0.3
06/11/2019
9.52
 2,734,645 9.52 9.71 9.42 0 1,027,700 -10.3
05/11/2019
9.52
 2,141,491 9.52 9.61 9.42 0 710,000 -7.1
04/11/2019
9.52
 4,807,099 9.33 9.71 9.33 100 1,203,000 -12.0
01/11/2019
9.33
 1,429,750 9.23 9.33 9.13 0 200,100 -1.9
31/10/2019
9.23
 2,899,950 9.13 9.52 9.13 5,000 547,200 -5.3
30/10/2019
9.13
 1,323,290 9.23 9.23 9.04 1,000 200,000 -1.9
29/10/2019
9.23
 734,733 9.23 9.33 9.13 0 150,000 -1.5
28/10/2019
9.23
 797,791 9.42 9.52 9.23 0 142,000 -1.4
25/10/2019
9.42
 4,684,091 9.13 9.71 9.13 74,300 608,000 -5.2
24/10/2019
9.13
 2,417,601 9.13 9.23 9.04 0 1,228,600 -11.8
23/10/2019
9.13
 1,519,570 9.04 9.23 9.04 0 635,300 -6.1
22/10/2019
9.04
 2,009,330 9.04 9.13 8.85 302,900 1,066,400 -7.2
21/10/2019
9.04
 1,494,825 9.13 9.13 8.94 0 220,000 -2.1
18/10/2019
9.13
 1,031,390 9.04 9.13 8.94 1,000 230,000 -2.2
17/10/2019
9.04
 1,179,110 9.23 9.23 8.94 50,000 220,000 -1.6
16/10/2019
9.23
 1,321,034 9.13 9.23 9.04 0 240,000 -2.3
15/10/2019
9.13
 1,306,150 9.23 9.23 9.04 300,000 264,000 0.3
14/10/2019
9.23
 1,126,140 9.42 9.52 9.13 1,000 208,600 -2.0
11/10/2019
9.42
 3,414,347 9.23 9.61 9.23 212,000 768,480 -5.5
10/10/2019
9.23
 1,328,263 9.23 9.23 9.04 40,000 452,900 -4.0
09/10/2019
9.23
 1,243,195 9.23 9.33 9.04 0 270,000 -2.6
08/10/2019
9.23
 4,095,336 8.85 9.61 8.85 1,000 879,100 -8.5
07/10/2019
8.85
 1,138,130 8.66 8.94 8.66 140,100 491,100 -3.2
04/10/2019
8.66
 1,016,755 8.75 8.85 8.66 0 264,700 -2.4
03/10/2019
8.75
 1,269,280 8.94 8.94 7.99 0 0 0
02/10/2019
8.94
 1,139,454 9.04 9.13 8.85 0 417,000 -3.9
01/10/2019
9.04
 1,360,255 9.13 9.23 9.04 59,800 653,000 -5.7
30/09/2019
9.13
 4,429,925 8.85 9.33 8.75 1,029,100 767,200 2.5
27/09/2019
8.85
 1,335,490 8.94 9.04 8.75 53,200 90,000 -0.3
26/09/2019
8.94
 874,720 8.75 9.04 8.75 10,000 3,000 0.1
25/09/2019
8.75
 809,954 8.85 8.85 8.66 1,980 30,300 -0.3
24/09/2019
8.85
 2,398,500 8.94 9.04 8.75 0 4,100 -0.0
23/09/2019
8.94
 1,886,780 9.13 9.23 8.85 55,200 0 0.5
20/09/2019
9.13
 1,370,145 9.42 9.42 9.13 44,800 180,000 -1.3
19/09/2019
9.42
 2,378,270 9.61 9.71 9.23 58,000 200,000 -1.4
18/09/2019
9.61
 7,270,257 8.75 10.09 8.85 38,000 1,890,000 -18.7
17/09/2019
8.75
 991,885 8.85 8.94 8.75 200 400,000 -3.7
16/09/2019
8.85
 3,753,282 8.47 8.94 8.56 407,200 734,855 -3.0
13/09/2019
8.47
 733,450 8.28 8.47 8.28 5,200 0 0.0
12/09/2019
8.28
 469,720 8.28 8.47 8.28 5,400 0 0.0
11/09/2019
8.28
 1,435,413 8.47 8.47 8.18 11,700 578,400 -4.9
10/09/2019
8.47
 1,237,555 8.56 8.66 8.37 300 0 0.0
09/09/2019
8.56
 665,714 8.66 8.75 8.56 300 50,000 -0.4
06/09/2019
8.66
 497,604 8.75 8.75 8.56 18,000 100,000 -0.7
05/09/2019
8.75
 1,147,710 8.66 8.94 8.56 5,500 46,000 -0.4
04/09/2019
8.66
 825,920 8.94 8.94 8.66 10,000 62,000 -0.5
03/09/2019
8.94
 1,085,394 9.04 9.13 8.75 14,000 76,000 -0.6
30/08/2019
9.04
 2,110,682 8.66 9.23 8.66 0 0 0
29/08/2019
8.66
 629,950 8.75 8.85 8.56 51,500 0 0.5
28/08/2019
8.75
 1,164,490 8.75 8.94 8.66 10,000 62,500 -0.5
27/08/2019
8.75
 1,142,000 8.85 8.85 8.66 8,700 271,000 -2.4
26/08/2019
8.85
 1,845,869 8.85 8.85 8.56 2,800 256,000 -2.3
23/08/2019
8.85
 2,017,830 8.85 9.13 8.66 11,700 82,500 -0.7
22/08/2019
8.85
 1,845,828 9.04 9.04 8.66 35,900 58,000 -0.2
21/08/2019
9.04
 1,283,112 9.04 9.13 8.94 100 51,500 -0.5
20/08/2019
9.04
 1,707,975 9.23 9.23 8.94 200 60,510 -0.6
19/08/2019
9.23
 1,060,620 9.23 9.42 9.13 100 65,000 -0.6
16/08/2019
9.23
 1,251,144 9.13 9.23 9.04 205,000 34,200 1.6
15/08/2019
9.13
 1,441,650 9.33 9.33 9.13 2,000 200 0.0
14/08/2019
9.33
 1,506,500 9.42 9.61 9.23 32,200 84,000 -0.5
13/08/2019
9.42
 1,009,984 9.61 9.61 9.33 0 0 0
12/08/2019
9.61
 1,203,648 9.42 9.80 9.52 0 400 -0.0
09/08/2019
9.42
 1,009,856 9.33 9.61 9.33 0 100,000 -1.0
08/08/2019
9.33
 1,663,491 9.42 9.71 9.23 74,200 101,200 -0.3
07/08/2019
9.42
 1,168,811 9.52 9.61 9.42 8,100 100,000 -0.9
06/08/2019
9.52
 2,649,312 9.71 9.71 9.42 310,500 100,000 2.1
05/08/2019
9.71
 2,993,706 10.37 10.37 9.71 309,500 432,500 -1.2
02/08/2019
10.37
 1,249,799 10.47 10.47 10.18 307,400 220,000 1.0
01/08/2019
10.47
 569,160 10.37 10.56 10.37 300,000 110,300 2.1
31/07/2019
10.37
 1,546,210 10.37 10.47 10.28 302,000 106,200 2.1
30/07/2019
10.37
 1,271,920 10.66 10.75 10.37 322,100 74,500 2.7
29/07/2019
10.66
 904,274 10.94 10.94 10.66 301,000 123,000 2.0
26/07/2019
10.94
 1,910,605 10.85 11.04 10.66 1,028,400 117,600 10.5
25/07/2019
10.85
 2,469,220 10.37 10.94 10.28 862,700 122,700 8.3
24/07/2019
10.37
 2,206,108 10.56 10.66 10.28 10,500 137,700 -1.4
23/07/2019
10.56
 1,624,835 10.85 10.85 10.47 30,100 173,000 -1.6
22/07/2019
10.85
 1,836,297 11.04 11.04 10.66 12,000 123,000 -1.3
19/07/2019
11.04
 1,845,451 11.23 11.32 10.94 1,000 696,300 -8.1
18/07/2019
11.23
 776,725 11.23 11.42 11.13 12,200 7,700 0.1
17/07/2019
11.23
 1,227,821 11.32 11.42 11.13 900 110,000 -1.3
16/07/2019
11.32
 1,261,811 11.51 11.51 11.32 0 86,000 -1.0
15/07/2019
11.51
 466,980 11.61 11.61 11.42 200 193,000 -2.3
12/07/2019
11.61
 656,180 11.70 11.70 11.61 342,010 223,400 1.4
11/07/2019
11.70
 799,984 11.70 11.80 11.51 200 185,000 -2.3
10/07/2019
11.70
 1,491,331 11.42 11.80 11.42 690,000 282,500 5.0

Chính sách bảo mật | Điều khoản sử dụng |