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
(2024-08-19) 		-0.40 -1.66% 133,484,600 1,133,096 27.2
23.10
24.30
23.60
2 tháng
(2024-07-22) 		1.50 6.76% 318,733,600 2,476,466 58.4
21.30
24.30
23.60
3 tháng
(2024-06-20) 		-0.80 -3.27% 537,627,300 2,792,947 65.6
21.30
24.50
23.60
6 tháng
(2024-03-22) 		4.40 22.80% 1,065,972,494 -6,399,204 -111.2
18
24.50
23.60
12 tháng
(2023-09-25) 		2.50 11.79% 1,912,087,998 8,901,216 212.4
17.40
24.50
23.60
24 tháng
(2022-09-29) 		4.14 21.17% 3,930,781,451 10,050,758 199.2
11.08
24.50
23.60
36 tháng
(2021-10-04) 		4.10 20.91% 6,778,480,156 21,514,946 640.3
11.08
31.12
23.60
60 tháng
(2019-10-15) 		14.57 159.45% 10,468,257,855 -29,811,771 304.7
4.57
31.12
23.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2019
13.42
 2,775,513 12.94 13.61 12.94 302,600 400 4.3
12/02/2019
12.94
 1,652,785 12.66 12.94 12.56 200,100 0 2.7
11/02/2019
12.66
 837,710 12.37 12.66 12.37 400 9,700 -0.1
01/02/2019
12.37
 835,950 12.47 12.56 12.27 400 0 0.0
31/01/2019
12.47
 1,194,630 12.37 12.66 12.37 6,900 200 0.1
30/01/2019
12.37
 1,518,249 11.99 12.47 11.89 100,400 600 1.3
29/01/2019
11.99
 833,930 12.08 12.08 11.80 30,000 100,000 -0.9
28/01/2019
12.08
 1,860,290 11.70 12.18 11.61 346,400 400 4.3
25/01/2019
11.70
 702,829 11.70 11.80 11.61 6,700 0 0.1
24/01/2019
11.70
 1,410,920 11.42 11.80 11.23 0 0 0
23/01/2019
11.42
 1,467,160 11.51 11.61 11.32 0 86,000 -0.0
22/01/2019
11.51
 1,300,297 11.61 11.80 11.51 0 86,000 -1.0
21/01/2019
11.61
 5,107,272 12.75 12.75 11.23 116,000 86,000 0.3
18/01/2019
12.75
 1,245,223 12.85 12.94 12.56 200 200,000 -2.7
17/01/2019
12.85
 893,657 12.94 12.94 12.75 0 300,200 -4.1
16/01/2019
12.94
 1,569,100 12.85 13.04 12.75 1,200 655,000 -8.8
15/01/2019
12.85
 1,133,340 12.75 12.94 12.75 0 419,800 -5.7
14/01/2019
12.75
 837,109 13.04 13.13 12.66 200 270,009 -3.7
11/01/2019
13.04
 2,346,200 12.75 13.23 12.66 14,900 790,400 -10.6
10/01/2019
12.75
 1,382,350 12.85 12.94 12.66 100,200 410,000 -4.2
09/01/2019
12.85
 1,388,802 12.56 12.94 12.66 50,000 612,500 -7.6
08/01/2019
12.56
 614,836 12.56 12.75 12.56 13,100 248,100 -3.1
07/01/2019
12.56
 1,297,910 12.56 12.94 12.47 226,900 802,100 -7.6
04/01/2019
12.56
 1,309,060 12.56 12.66 12.18 0 124,500 -1.6
03/01/2019
12.56
 1,303,200 12.85 12.94 12.37 400 160,400 -2.1
02/01/2019
12.85
 688,310 12.94 13.13 12.75 400 104,000 -1.4
28/12/2018
12.94
 1,546,117 13.23 13.42 12.85 200 90,200 -1.2
27/12/2018
13.23
 2,097,731 12.56 13.51 12.75 1,000,000 200 13.9
26/12/2018
12.56
 1,742,000 12.75 12.94 12.47 400 700,400 -9.3
25/12/2018
12.75
 3,285,950 13.23 13.23 12.37 1,000 1,000 -0.0
24/12/2018
13.23
 1,491,200 13.70 13.70 13.13 0 400,000 -5.7
21/12/2018
13.70
 1,146,570 13.80 13.80 13.51 400 400,100 -5.7
20/12/2018
13.80
 1,491,185 13.61 13.99 13.42 734,000 846,700 -1.6
19/12/2018
13.61
 1,442,600 13.80 13.89 13.51 2,600 464,200 -6.6
18/12/2018
13.80
 2,140,710 14.18 14.18 13.70 1,700 500,000 -7.2
17/12/2018
14.18
 2,463,321 14.56 14.56 13.99 500 470,000 -7.0
14/12/2018
14.56
 1,031,890 14.65 14.65 14.37 500 500,000 -7.6
13/12/2018
14.65
 1,291,380 14.84 14.94 14.56 7,900 470,400 -7.1
12/12/2018
14.84
 1,701,519 14.27 14.94 14.27 0 60,400 -0.9
11/12/2018
14.27
 1,757,610 14.56 14.56 14.18 22,400 480,000 -6.9
10/12/2018
14.56
 1,726,479 14.75 14.84 14.37 400 630,400 -9.6
07/12/2018
14.75
 1,182,541 14.75 15.03 14.65 52,841 550,000 -7.7
06/12/2018
14.75
 3,497,078 14.65 15.13 14.46 77,700 850,600 -12.0
05/12/2018
14.65
 1,842,000 14.65 14.65 14.37 44,000 620,000 -8.8
04/12/2018
14.65
 2,011,360 14.46 14.84 14.56 0 550,000 -8.4
03/12/2018
14.46
 2,873,919 13.99 14.75 14.18 0 925,000 -14.1
30/11/2018
13.99
 934,200 13.99 14.18 13.89 30,000 0 0.4
29/11/2018
13.99
 936,600 14.37 14.46 13.99 10,900 0 0.2
28/11/2018
14.37
 418,400 14.27 14.37 14.18 24,200 0 0.4
27/11/2018
14.27
 1,702,220 14.37 14.65 14.08 400 460,800 -6.9
26/11/2018
14.37
 1,088,643 13.89 14.46 13.70 55,900 60,000 -0.1
23/11/2018
13.89
 829,211 13.89 13.99 13.80 0 0 0
22/11/2018
13.89
 3,026,508 14.27 14.46 13.70 2,000 427,900 -6.3
21/11/2018
14.27
 1,269,820 14.37 14.37 13.99 2,008 153,000 -2.3
20/11/2018
14.37
 856,630 14.65 14.65 14.27 2,200 200,000 -3.0
19/11/2018
14.65
 1,225,507 14.46 14.75 12.37 0 416,400 -6.3
16/11/2018
14.46
 2,083,251 14.18 14.65 14.27 500,000 991,200 -7.5
15/11/2018
14.18
 856,120 14.08 14.56 14.18 0 60,000 -0.9
14/11/2018
14.08
 2,592,291 14.65 14.65 14.08 3,900 360,300 -5.4
13/11/2018
14.65
 1,364,850 15.22 15.22 14.65 0 175,000 -2.7
12/11/2018
15.22
 1,513,688 14.84 15.32 14.56 305,000 6,000 4.7
09/11/2018
14.84
 1,760,740 15.42 15.42 14.75 500 168,300 -2.7
08/11/2018
15.42
 886,250 15.32 15.70 15.32 0 190,000 -3.1
07/11/2018
15.32
 953,910 15.42 15.51 15.13 0 350,000 -5.6
06/11/2018
15.42
 2,873,338 15.32 15.89 15.42 15,000 940,000 -15.2
05/11/2018
15.32
 980,133 15.61 15.61 15.03 10,800 81,000 -1.1
02/11/2018
15.61
 1,507,400 15.13 15.61 15.22 0 80,000 -1.3
01/11/2018
15.13
 1,063,610 15.70 15.70 15.13 71,200 160,000 -1.4
31/10/2018
15.70
 2,635,545 14.94 15.70 15.03 271,000 882,500 -9.9
30/10/2018
14.94
 743,209 14.84 15.13 14.75 0 54,200 -0.9
29/10/2018
14.84
 1,223,802 14.94 15.22 14.75 5,000 0 0.1
26/10/2018
14.94
 1,463,380 15.13 15.61 14.84 2,000 50,000 -0.8
25/10/2018
15.13
 2,534,474 15.13 15.32 14.27 300,600 0 4.7
24/10/2018
15.13
 2,477,002 15.70 15.80 14.84 1,600 14,000 -0.2
23/10/2018
15.70
 2,149,170 16.08 16.18 15.32 7,000 6,000 0.0
22/10/2018
16.08
 1,113,580 16.08 16.46 15.99 0 200,000 -3.4
19/10/2018
16.08
 1,357,151 15.99 16.46 15.51 6,000 150,200 -2.5
18/10/2018
15.99
 1,250,590 16.37 16.37 15.99 6,000 135,000 -2.2
17/10/2018
16.37
 2,295,195 16.08 16.75 16.18 1,800 936,200 -16.1
16/10/2018
16.08
 1,269,200 15.89 16.18 15.80 48,900 100,000 -0.9
15/10/2018
15.89
 1,320,970 16.37 16.37 15.70 1,000 117,000 -1.9
12/10/2018
16.37
 2,660,010 15.89 16.46 15.22 200 215,300 -3.7
11/10/2018
15.89
 8,183,266 17.60 17.60 15.32 238,000 171,700 1.1
10/10/2018
17.60
 3,458,770 17.89 17.98 17.41 5,000 348,470 -6.4
09/10/2018
17.89
 4,541,409 18.17 18.46 17.79 261,100 41,000 4.2
08/10/2018
18.17
 3,494,942 18.65 18.65 18.08 44,600 250,000 -4.0
05/10/2018
18.65
 3,729,366 19.22 19.22 18.46 84,300 95,000 -0.2
04/10/2018
19.22
 4,387,431 19.22 19.60 19.03 100 550,000 -11.1
03/10/2018
19.22
 4,544,530 19.32 19.41 18.56 1,700 45,000 -0.9
02/10/2018
19.32
 5,267,350 19.22 19.79 19.13 1,500 980,200 -20.1
01/10/2018
19.22
 5,482,504 19.03 19.79 19.03 10,000 1,847,100 -37.4
28/09/2018
19.03
 6,106,055 19.89 19.98 18.84 109,000 1,025,490 -18.8
27/09/2018
19.89
 4,418,568 19.41 19.89 19.13 101,500 90,600 0.3
26/09/2018
19.41
 5,501,055 19.70 20.36 19.22 35,600 216,500 -3.7
25/09/2018
19.70
 3,912,611 18.94 19.79 18.94 47,500 12,900 0.7
24/09/2018
18.94
 3,437,250 18.36 19.03 18.27 1,700 935,000 -18.2
21/09/2018
18.36
 4,545,084 18.65 18.84 17.89 0 1,005,000 -19.4
20/09/2018
18.65
 5,097,730 17.98 18.94 17.89 434,600 1,309,200 -16.8
19/09/2018
17.98
 8,285,694 17.03 18.36 17.03 24,000 2,666,300 -49.9
18/09/2018
17.03
 2,148,183 16.94 17.03 16.56 310,000 300,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |